|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
17.30
-0.10/-0.57%
3:10:02 PM
|
|
|
|
Closing price on 3/6/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
3,614 |
| Split-adjusted Price |
5.11 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
5.11
|
3,614
|
|
|
3/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.11
|
831
|
|
|
3/2/2018
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.97
|
5.11
|
1,760
|
|
|
3/1/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.11
|
11,014
|
|
|
2/28/2018
|
-0.20 / -2.00%
|
9.30
|
10.00
|
9.00
|
9.80
|
9.77
|
5.01
|
7,906
|
|
|
2/27/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
8.50
|
10.00
|
9.34
|
5.11
|
6,979
|
|
|
2/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
5.06
|
8,800
|
|
|
2/23/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.06
|
0
|
|
|
2/22/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.92
|
5.06
|
3,302
|
|
|
2/21/2018
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
5.11
|
7,700
|
|
|
2/13/2018
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.20
|
9.90
|
9.89
|
5.06
|
3,756
|
|
|
2/12/2018
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.01
|
1,000
|
|
|
2/9/2018
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.70
|
2,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.01
|
122
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
CTG
|
4,840,500
|
49.20
|
-0.91%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|