|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/20/2019
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
2,800 |
| Split-adjusted Price |
9.19 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.31
|
9.19
|
2,800
|
|
|
3/19/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
0
|
|
|
3/18/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
0
|
|
|
3/15/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.29
|
9.10
|
32,800
|
|
|
3/14/2019
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.27
|
9.10
|
48,700
|
|
|
3/13/2019
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
335,500
|
|
|
3/12/2019
|
+0.30 / +3.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.08
|
9.10
|
12,100
|
|
|
3/11/2019
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.18
|
8.84
|
1,700
|
|
|
3/8/2019
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.16
|
8.93
|
7,000
|
|
|
3/7/2019
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.22
|
9.19
|
9,200
|
|
|
3/6/2019
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.26
|
9.01
|
2,800
|
|
|
3/5/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
9.19
|
4,000
|
|
|
3/4/2019
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.57
|
9.19
|
13,400
|
|
|
3/1/2019
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
9.37
|
45,484
|
|
|
2/28/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
9.28
|
1,400
|
|
|
2/27/2019
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.49
|
9.28
|
1,200
|
|
|
2/26/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.10
|
9.19
|
12,000
|
|
|
2/25/2019
|
+0.20 / +1.96%
|
10.20
|
10.50
|
9.60
|
10.40
|
10.24
|
9.19
|
14,600
|
|
|
2/22/2019
|
+0.50 / +5.00%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.16
|
9.28
|
16,000
|
|
|
2/21/2019
|
+0.30 / +3.09%
|
9.90
|
10.30
|
9.80
|
10.00
|
9.94
|
8.84
|
16,000
|
|
|
2/20/2019
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.75
|
8.57
|
1,200
|
|
|
2/19/2019
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.95
|
8.48
|
3,100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
600
|
|
|
2/15/2019
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.03
|
9.01
|
600
|
|
|
2/14/2019
|
-0.90 / -8.18%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.08
|
8.93
|
8,200
|
|
|
2/13/2019
|
-1.00 / -8.33%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.60
|
9.72
|
300
|
|
|
2/12/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.61
|
100
|
|
|
2/11/2019
|
+0.80 / +7.14%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.37
|
10.61
|
1,600
|
|
|
2/1/2019
|
+0.10 / +0.92%
|
10.90
|
11.50
|
10.90
|
11.00
|
11.18
|
9.72
|
4,730,886
|
|
|
1/31/2019
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.63
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|