|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.20
+0.10/+0.83%
12:35:00 PM
|
|
|
|
Closing price on 3/5/2019
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
4,000 |
| Split-adjusted Price |
9.19 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2019
|
+0.10 / +0.92%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.91
|
9.72
|
4,729,687
|
|
|
1/29/2019
|
+0.10 / +0.93%
|
10.00
|
10.90
|
10.00
|
10.90
|
10.82
|
9.63
|
3,700
|
|
|
1/28/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.55
|
10,800
|
|
|
1/25/2019
|
+0.20 / +1.85%
|
10.10
|
11.00
|
10.10
|
11.00
|
10.81
|
9.72
|
6,700
|
|
|
1/24/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.55
|
103,484
|
|
|
1/23/2019
|
-0.20 / -1.82%
|
9.90
|
10.80
|
9.80
|
10.80
|
10.24
|
9.55
|
700
|
|
|
1/22/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/21/2019
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
9.72
|
28,600
|
|
|
1/18/2019
|
-0.30 / -2.65%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.75
|
9.72
|
200
|
|
|
1/17/2019
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.99
|
300
|
|
|
1/16/2019
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.20
|
11.10
|
10.99
|
9.81
|
55,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|