|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
16.70
-0.70/-4.02%
3:10:02 PM
|
|
|
|
Closing price on 12/28/2017
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
45,200 |
| Split-adjusted Price |
5.11 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.87
|
5.11
|
45,200
|
|
|
12/27/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.91
|
5.11
|
21,420
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.90
|
5.11
|
52,600
|
|
|
12/25/2017
|
+0.80 / +8.70%
|
9.50
|
10.00
|
8.60
|
10.00
|
9.79
|
5.11
|
50,900
|
|
|
12/22/2017
|
+0.70 / +7.95%
|
9.00
|
10.00
|
8.90
|
9.50
|
9.18
|
4.86
|
29,900
|
|
|
12/21/2017
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.50
|
4,100
|
|
|
12/20/2017
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.77
|
4.60
|
47,200
|
|
|
12/19/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.50
|
9.00
|
8.75
|
4.60
|
31,800
|
|
|
12/18/2017
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
4.55
|
200
|
|
|
12/15/2017
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.73
|
4.50
|
22,000
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.55
|
15,000
|
|
|
12/13/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.55
|
5,200
|
|
|
12/12/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.91
|
4.55
|
7,700
|
|
|
12/11/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
4.55
|
8,800
|
|
|
12/8/2017
|
0.00 / 0.00%
|
8.70
|
9.20
|
8.70
|
8.80
|
8.92
|
4.50
|
25,700
|
|
|
12/7/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.73
|
4.50
|
1,255
|
|
|
12/6/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
4.50
|
800
|
|
|
12/5/2017
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.75
|
4.50
|
1,300
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.67
|
4.50
|
3,414
|
|
|
12/1/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
4.55
|
23,700
|
|
|
11/30/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
4.55
|
6,500
|
|
|
11/29/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
4.50
|
5,311
|
|
|
11/28/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.73
|
4.55
|
14,500
|
|
|
11/27/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.58
|
4.55
|
31,900
|
|
|
11/24/2017
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
4.55
|
400
|
|
|
11/23/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
4.50
|
10,700
|
|
|
11/22/2017
|
+0.20 / +2.30%
|
8.10
|
9.00
|
8.10
|
8.90
|
8.57
|
4.55
|
3,210
|
|
|
11/21/2017
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.30
|
8.70
|
8.90
|
4.45
|
5,400
|
|
|
11/20/2017
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.60
|
1,300
|
|
|
11/17/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.20
|
9.00
|
8.69
|
4.60
|
1,305
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
CTG
|
8,858,400
|
49.00
|
-0.41%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|