|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
17.90
0.00/0.00%
9:24:36 AM
|
|
|
|
Closing price on 2/7/2023
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
29,100 |
| Split-adjusted Price |
11.80 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
29,100
|
|
|
2/6/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
27,700
|
|
|
2/3/2023
|
+0.10 / +0.84%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.00
|
12.00
|
37,000
|
|
|
2/2/2023
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.80
|
12.00
|
11.90
|
12.00
|
27,300
|
|
|
2/1/2023
|
+0.10 / +0.83%
|
12.20
|
12.30
|
11.50
|
12.20
|
12.10
|
12.20
|
76,200
|
|
|
1/31/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.10
|
12.20
|
53,100
|
|
|
1/30/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
80,600
|
|
|
1/27/2023
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
42,900
|
|
|
1/19/2023
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.10
|
12.30
|
64,600
|
|
|
1/18/2023
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
11.90
|
12.00
|
11.90
|
34,200
|
|
|
1/17/2023
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
11.90
|
95,200
|
|
|
1/16/2023
|
-0.20 / -1.64%
|
12.40
|
12.40
|
11.60
|
12.00
|
11.90
|
12.00
|
90,400
|
|
|
1/13/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.20
|
12.20
|
12.20
|
8,800
|
|
|
1/12/2023
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.20
|
12.10
|
25,800
|
|
|
1/11/2023
|
+0.20 / +1.64%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.30
|
12.40
|
22,000
|
|
|
1/10/2023
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.10
|
12.20
|
12.20
|
12.20
|
1,119,146
|
|
|
1/9/2023
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.50
|
12.40
|
28,100
|
|
|
1/6/2023
|
+0.30 / +2.48%
|
12.40
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
67,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.10
|
12.30
|
63,500
|
|
|
1/4/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.30
|
12.40
|
46,200
|
|
|
1/3/2023
|
+0.40 / +3.31%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.40
|
12.50
|
31,000
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
42,400
|
|
|
12/29/2022
|
-0.30 / -2.42%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
12.10
|
47,000
|
|
|
12/28/2022
|
-0.20 / -1.55%
|
14.50
|
14.50
|
12.00
|
12.70
|
12.40
|
12.70
|
111,500
|
|
|
12/27/2022
|
-0.20 / -1.53%
|
12.10
|
13.20
|
12.00
|
12.90
|
12.90
|
12.90
|
130,300
|
|
|
12/26/2022
|
+0.20 / +1.60%
|
14.30
|
14.30
|
12.00
|
12.70
|
13.10
|
12.70
|
310,500
|
|
|
12/23/2022
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
12.50
|
169,200
|
|
|
12/22/2022
|
+1.60 / +14.95%
|
9.20
|
12.30
|
9.20
|
12.30
|
10.90
|
12.30
|
769,700
|
|
|
12/21/2022
|
-1.80 / -14.40%
|
12.50
|
12.60
|
10.70
|
10.70
|
10.70
|
10.70
|
650,900
|
|
|
12/20/2022
|
-2.10 / -14.38%
|
15.00
|
16.00
|
12.50
|
12.50
|
12.50
|
12.50
|
229,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|