|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.00
-0.20/-1.64%
10:24:59 AM
|
|
|
|
Closing price on 12/15/2022
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
1,833,699 |
| Split-adjusted Price |
17.50 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
+0.40 / +2.34%
|
17.50
|
17.50
|
16.70
|
17.50
|
16.70
|
17.50
|
1,833,699
|
|
|
12/14/2022
|
+0.10 / +0.60%
|
17.40
|
17.50
|
16.60
|
16.70
|
17.10
|
16.70
|
1,756,500
|
|
|
12/13/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
16.60
|
2,684,206
|
|
|
12/12/2022
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.60
|
17.00
|
118,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,000
|
|
|
12/8/2022
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
123,100
|
|
|
12/7/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0
|
|
|
12/6/2022
|
-1.70 / -9.19%
|
17.80
|
17.80
|
16.80
|
16.80
|
17.00
|
16.80
|
115,800
|
|
|
12/5/2022
|
+1.90 / +11.45%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1,600
|
|
|
12/2/2022
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.00
|
16.80
|
16.60
|
16.80
|
135,000
|
|
|
12/1/2022
|
+1.40 / +8.86%
|
16.00
|
17.50
|
16.00
|
17.20
|
16.80
|
17.20
|
8,300
|
|
|
11/30/2022
|
-0.70 / -4.32%
|
14.10
|
16.20
|
14.10
|
15.50
|
15.80
|
15.50
|
126,400
|
|
|
11/29/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
16.20
|
8,900
|
|
|
11/28/2022
|
+1.00 / +6.54%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.20
|
16.30
|
121,000
|
|
|
11/25/2022
|
+1.10 / +7.38%
|
14.00
|
16.00
|
14.00
|
16.00
|
15.30
|
16.00
|
4,900
|
|
|
11/24/2022
|
-1.50 / -9.09%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.90
|
15.00
|
46,200
|
|
|
11/23/2022
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
70,100
|
|
|
11/22/2022
|
-0.20 / -1.21%
|
16.40
|
16.70
|
15.20
|
16.30
|
16.20
|
16.30
|
61,700
|
|
|
11/21/2022
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
900
|
|
|
11/18/2022
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.30
|
16.30
|
15.90
|
16.30
|
10,900
|
|
|
11/17/2022
|
+1.30 / +8.39%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.00
|
16.80
|
1,600
|
|
|
11/16/2022
|
+0.70 / +4.58%
|
14.40
|
16.20
|
14.40
|
16.00
|
15.50
|
16.00
|
11,900
|
|
|
11/15/2022
|
-2.40 / -14.91%
|
16.00
|
16.10
|
13.70
|
13.70
|
15.30
|
13.70
|
9,300
|
|
|
11/14/2022
|
-2.70 / -14.92%
|
17.00
|
17.00
|
15.40
|
15.40
|
16.10
|
15.40
|
4,200
|
|
|
11/11/2022
|
-1.70 / -8.99%
|
18.10
|
19.00
|
17.20
|
17.20
|
18.10
|
17.20
|
7,600
|
|
|
11/10/2022
|
-2.50 / -12.14%
|
21.50
|
21.50
|
18.10
|
18.10
|
18.90
|
18.10
|
7,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
21.00
|
21.10
|
19.60
|
21.10
|
20.60
|
21.10
|
6,100
|
|
|
11/8/2022
|
+0.10 / +0.47%
|
21.50
|
21.50
|
19.80
|
21.30
|
21.10
|
21.30
|
800
|
|
|
11/7/2022
|
+0.10 / +0.47%
|
19.60
|
21.40
|
19.60
|
21.30
|
21.20
|
21.30
|
1,300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
21.20
|
5,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|