|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
17.50
+0.80/+4.79%
3:10:01 PM
|
|
|
|
Closing price on 2/7/2018
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
600 |
| Split-adjusted Price |
5.01 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.77
|
5.01
|
600
|
|
|
2/6/2018
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.55
|
4.86
|
1,200
|
|
|
2/5/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.11
|
900
|
|
|
2/2/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.85
|
5.06
|
13,000
|
|
|
2/1/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.92
|
5.06
|
13,200
|
|
|
1/31/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.88
|
5.11
|
14,100
|
|
|
1/30/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.92
|
5.11
|
10,520
|
|
|
1/29/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.91
|
5.11
|
6,200
|
|
|
1/26/2018
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
5.06
|
21,500
|
|
|
1/25/2018
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.90
|
5.11
|
10,400
|
|
|
1/24/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.97
|
5.16
|
7,010
|
|
|
1/23/2018
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.98
|
5.16
|
11,500
|
|
|
1/22/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
5.11
|
200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.60
|
10.20
|
10.01
|
5.21
|
19,000
|
|
|
1/18/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
5.21
|
23,100
|
|
|
1/17/2018
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.21
|
4,000
|
|
|
1/16/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.28
|
5.32
|
28,200
|
|
|
1/15/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.29
|
5.32
|
9,319
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.49
|
5.37
|
13,905
|
|
|
1/11/2018
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.20
|
10.50
|
10.36
|
5.37
|
23,400
|
|
|
1/10/2018
|
-0.20 / -1.85%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.24
|
5.42
|
3,200
|
|
|
1/9/2018
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.20
|
10.80
|
10.41
|
5.52
|
12,156,700
|
|
|
1/8/2018
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.20
|
10.90
|
10.66
|
5.57
|
48,000
|
|
|
1/5/2018
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.20
|
10.70
|
10.56
|
5.47
|
47,009
|
|
|
1/4/2018
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.00
|
10.60
|
10.57
|
5.42
|
7,600
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.60
|
11.00
|
9.80
|
10.50
|
10.51
|
5.37
|
33,812
|
|
|
1/2/2018
|
+0.40 / +3.96%
|
9.50
|
11.00
|
9.50
|
10.50
|
10.23
|
5.37
|
31,300
|
|
|
12/29/2017
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.60
|
10.50
|
10.08
|
5.37
|
161,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
CTG
|
6,411,600
|
49.65
|
1.33%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|