Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 2/25/2022
|
|
Open |
26.90 |
High |
27.70 |
Low |
26.90 |
Volume |
80,600 |
Split-adjusted Price |
27.10 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
0.00 / 0.00%
|
26.90
|
27.70
|
26.90
|
27.10
|
27.20
|
27.10
|
80,600
|
|
2/24/2022
|
-0.20 / -0.74%
|
26.70
|
28.00
|
26.40
|
27.00
|
27.10
|
27.00
|
322,081
|
|
2/23/2022
|
+0.10 / +0.38%
|
27.20
|
28.00
|
26.50
|
26.50
|
27.20
|
26.50
|
144,900
|
|
2/22/2022
|
+0.10 / +0.38%
|
26.30
|
26.60
|
26.20
|
26.60
|
26.40
|
26.60
|
36,500
|
|
2/21/2022
|
-0.40 / -1.48%
|
26.30
|
26.90
|
26.30
|
26.60
|
26.50
|
26.60
|
144,200
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|