|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/24/2018
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.30 |
| Volume |
47,400 |
| Split-adjusted Price |
9.72 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.30
|
11.90
|
11.73
|
9.72
|
47,400
|
|
|
5/23/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
10.90
|
11.50
|
11.45
|
9.40
|
71,200
|
|
|
5/22/2018
|
-0.70 / -5.74%
|
11.10
|
11.50
|
10.80
|
11.50
|
11.16
|
9.40
|
8,800
|
|
|
5/21/2018
|
+1.10 / +9.91%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.94
|
9.97
|
3,600
|
|
|
5/18/2018
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
8.99
|
6,400
|
|
|
5/17/2018
|
+0.40 / +3.48%
|
11.60
|
12.00
|
10.80
|
11.90
|
11.34
|
9.72
|
113,400
|
|
|
5/16/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.38
|
9.40
|
3,200
|
|
|
5/15/2018
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
9.48
|
17,100
|
|
|
5/14/2018
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.32
|
9.40
|
12,100
|
|
|
5/11/2018
|
+0.30 / +2.61%
|
11.80
|
11.90
|
11.00
|
11.80
|
11.61
|
9.64
|
8,600
|
|
|
5/10/2018
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
9.40
|
15,400
|
|
|
5/9/2018
|
-0.10 / -0.85%
|
13.20
|
13.40
|
11.20
|
11.60
|
12.62
|
9.48
|
45,300
|
|
|
5/8/2018
|
+0.20 / +1.74%
|
11.50
|
12.90
|
11.00
|
11.70
|
12.33
|
9.56
|
35,300
|
|
|
5/7/2018
|
-0.10 / -0.86%
|
12.00
|
12.10
|
11.10
|
11.50
|
11.30
|
9.40
|
7,600
|
|
|
5/4/2018
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.48
|
2,100
|
|
|
5/3/2018
|
-0.70 / -5.79%
|
12.00
|
13.50
|
11.40
|
11.40
|
12.18
|
9.32
|
29,000
|
|
|
5/2/2018
|
-0.50 / -3.97%
|
11.50
|
12.10
|
11.30
|
12.10
|
11.83
|
9.89
|
11,100
|
|
|
4/27/2018
|
+0.20 / +1.64%
|
12.30
|
13.50
|
11.10
|
12.40
|
12.59
|
10.13
|
70,500
|
|
|
4/26/2018
|
-0.40 / -3.17%
|
12.30
|
14.00
|
11.10
|
12.20
|
12.54
|
9.97
|
63,500
|
|
|
4/24/2018
|
+1.90 / +17.12%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.64
|
10.62
|
31,400
|
|
|
4/23/2018
|
-1.00 / -8.26%
|
12.00
|
12.60
|
11.10
|
11.10
|
12.33
|
9.07
|
65,500
|
|
|
4/20/2018
|
+0.10 / +0.83%
|
10.80
|
12.20
|
10.80
|
12.20
|
12.08
|
9.97
|
25,000
|
|
|
4/19/2018
|
+0.20 / +1.68%
|
12.20
|
12.70
|
12.10
|
12.10
|
12.44
|
9.89
|
56,000
|
|
|
4/18/2018
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.80
|
11.90
|
12.27
|
9.72
|
102,800
|
|
|
4/17/2018
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.60
|
12.00
|
12.38
|
9.81
|
3,600
|
|
|
4/16/2018
|
+0.50 / +4.31%
|
11.70
|
13.00
|
11.00
|
12.10
|
11.75
|
9.89
|
62,400
|
|
|
4/13/2018
|
+0.30 / +2.68%
|
11.10
|
12.70
|
11.10
|
11.50
|
11.65
|
9.40
|
1,070,100
|
|
|
4/12/2018
|
-0.20 / -1.75%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.06
|
9.15
|
6,089,300
|
|
|
4/11/2018
|
+1.20 / +11.76%
|
10.20
|
11.50
|
10.20
|
11.40
|
10.65
|
9.32
|
7,686,800
|
|
|
4/10/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.25
|
8.33
|
402,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|