Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	+0.40 / +1.50%	26.70	27.60	26.60	27.10	27.00	27.10	38,600
2/17/2022	0.00 / 0.00%	26.50	27.10	26.00	27.10	26.70	27.10	47,500
2/16/2022	0.00 / 0.00%	26.90	27.50	26.80	26.90	27.10	26.90	184,400
2/15/2022	+0.20 / +0.75%	26.50	27.00	26.50	27.00	26.90	27.00	27,800
2/14/2022	-0.60 / -2.24%	27.20	27.20	26.20	26.20	26.80	26.20	50,200
2/11/2022	-0.10 / -0.37%	27.20	27.20	26.20	27.10	26.80	27.10	157,600
2/10/2022	+0.30 / +1.12%	27.10	28.00	26.80	27.20	27.20	27.20	81,900
2/9/2022	+0.40 / +1.50%	26.80	27.10	26.50	27.10	26.90	27.10	25,400
2/8/2022	-0.70 / -2.55%	26.90	27.20	26.40	26.80	26.70	26.80	199,000
2/7/2022	-1.00 / -3.68%	27.60	28.60	26.20	26.20	27.50	26.20	81,900
1/28/2022	+0.40 / +1.47%	27.10	27.60	27.10	27.60	27.20	27.60	31,100
1/27/2022	-0.30 / -1.09%	27.20	27.70	27.10	27.10	27.20	27.10	140,200
1/26/2022	+0.50 / +1.85%	27.00	28.00	27.00	27.50	27.40	27.50	203,300
1/25/2022	-0.70 / -2.52%	27.50	27.80	26.90	27.10	27.00	27.10	69,900
1/24/2022	-0.20 / -0.73%	27.60	28.50	27.10	27.10	27.80	27.10	219,800
1/21/2022	+0.40 / +1.48%	26.10	27.80	25.80	27.50	27.30	27.50	112,200
1/20/2022	0.00 / 0.00%	26.90	27.90	25.60	26.90	27.10	26.90	146,400
1/19/2022	+1.40 / +5.45%	26.50	27.10	25.50	27.10	26.90	27.10	304,900
1/18/2022	-0.90 / -3.35%	26.50	26.50	25.50	26.00	25.70	26.00	244,300
1/17/2022	+0.50 / +1.92%	26.30	27.30	25.10	26.50	26.90	26.50	4,864,747
1/14/2022	-0.50 / -1.85%	26.50	27.90	25.30	26.50	26.00	26.50	3,224,403
1/13/2022	+1.50 / +6.00%	25.90	28.20	25.60	26.50	27.00	26.50	949,012
1/12/2022	+0.60 / +2.40%	24.60	25.60	24.60	25.60	25.00	25.60	150,400
1/11/2022	-0.30 / -1.19%	24.50	25.30	23.50	24.90	25.00	24.90	4,165,459
1/10/2022	-1.30 / -5.10%	25.30	25.80	24.20	24.20	25.20	24.20	219,100
1/7/2022	-0.20 / -0.78%	25.60	25.60	25.30	25.30	25.50	25.30	139,900
1/6/2022	+0.20 / +0.79%	25.40	25.60	25.00	25.60	25.50	25.60	246,700
1/5/2022	0.00 / 0.00%	25.50	25.60	24.00	25.50	25.40	25.50	366,110
1/4/2022	+0.70 / +2.82%	25.00	25.60	25.00	25.50	25.50	25.50	245,100
12/31/2021	+1.00 / +4.17%	24.20	25.00	23.90	25.00	24.80	25.00	417,800

<<Previous 30 days Next 30 days>>

KLB News

08/08	KLB: Submitting the listing registration documents
02/12	KLB: Notice of record date for Extraordinary General Meeting of Shareholders 2021
02/12	KLB: Change in personnel
02/12	KLB: Board resolution
01/12	KLB: Notice of transactions of Directors, PDMR (Vu Duc Can)