|
Kien Long Commercial Joint Stock Bank (KLB : HOSE)
Financials : Banks
|
10.30
0.00/0.00%
10:49:12 AM
|
|
|
|
Closing price on 12/1/2025
|
|
| Open |
15.30 |
| High |
16.90 |
| Low |
15.30 |
| Volume |
934,200 |
| Split-adjusted Price |
12.51 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2025
|
+0.90 / +5.88%
|
15.30
|
16.90
|
15.30
|
16.20
|
16.00
|
12.51
|
934,200
|
|
|
11/28/2025
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
11.81
|
166,100
|
|
|
11/27/2025
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.40
|
11.81
|
334,200
|
|
|
11/26/2025
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.30
|
11.81
|
206,000
|
|
|
11/25/2025
|
-0.20 / -1.31%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.20
|
11.66
|
337,000
|
|
|
11/24/2025
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.30
|
11.89
|
204,500
|
|
|
11/21/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
11.81
|
366,600
|
|
|
11/20/2025
|
-0.20 / -1.29%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
11.81
|
151,800
|
|
|
11/19/2025
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.50
|
11.89
|
321,200
|
|
|
11/18/2025
|
+0.50 / +3.29%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.60
|
12.12
|
497,100
|
|
|
11/17/2025
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.20
|
11.89
|
681,100
|
|
|
11/14/2025
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.30
|
11.97
|
138,900
|
|
|
11/13/2025
|
+0.40 / +2.67%
|
15.20
|
15.60
|
15.10
|
15.40
|
15.40
|
11.89
|
411,600
|
|
|
11/12/2025
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.00
|
11.74
|
181,700
|
|
|
11/11/2025
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
11.43
|
330,800
|
|
|
11/10/2025
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.00
|
14.90
|
11.58
|
352,100
|
|
|
11/7/2025
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.10
|
11.74
|
664,200
|
|
|
11/6/2025
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.50
|
12.05
|
276,500
|
|
|
11/5/2025
|
+0.40 / +2.60%
|
15.90
|
16.20
|
15.60
|
15.80
|
15.80
|
12.20
|
342,000
|
|
|
11/4/2025
|
-0.20 / -1.25%
|
16.00
|
16.00
|
14.80
|
15.80
|
15.40
|
12.20
|
1,207,100
|
|
|
11/3/2025
|
-0.90 / -5.39%
|
16.70
|
17.00
|
15.50
|
15.80
|
16.00
|
12.20
|
1,306,700
|
|
|
10/31/2025
|
-0.70 / -4.02%
|
17.20
|
17.30
|
16.50
|
16.70
|
16.70
|
12.90
|
841,600
|
|
|
10/30/2025
|
-0.10 / -0.57%
|
17.60
|
18.50
|
17.00
|
17.30
|
17.40
|
13.36
|
1,419,700
|
|
|
10/29/2025
|
+0.80 / +4.79%
|
16.90
|
17.80
|
16.50
|
17.50
|
17.40
|
13.51
|
1,006,900
|
|
|
10/28/2025
|
+0.50 / +3.05%
|
16.30
|
17.30
|
16.20
|
16.90
|
16.40
|
13.05
|
460,200
|
|
|
10/27/2025
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.20
|
16.20
|
16.40
|
12.51
|
427,700
|
|
|
10/24/2025
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.50
|
16.70
|
16.70
|
12.90
|
424,200
|
|
|
10/23/2025
|
+0.50 / +3.01%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.10
|
13.20
|
389,000
|
|
|
10/22/2025
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.20
|
16.80
|
16.60
|
12.97
|
493,100
|
|
|
10/21/2025
|
-0.60 / -3.47%
|
17.20
|
17.30
|
16.00
|
16.70
|
16.60
|
12.90
|
572,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|