|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
15.60
-0.40/-2.50%
10:50:01 AM
|
|
|
|
Closing price on 5/24/2018
|
|
| Open |
11.50 |
| High |
12.20 |
| Low |
11.30 |
| Volume |
47,400 |
| Split-adjusted Price |
6.08 |
|
|
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
|
6.08
|
47,400
|
|
|
5/23/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
10.90
|
11.50
|
11.45
|
5.88
|
71,200
|
|
|
5/22/2018
|
-0.70 / -5.74%
|
11.10
|
11.50
|
10.80
|
11.50
|
11.16
|
5.88
|
8,800
|
|
|
5/21/2018
|
+1.10 / +9.91%
|
12.00
|
12.20
|
11.70
|
12.20
|
11.94
|
6.24
|
3,600
|
|
|
5/18/2018
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
5.62
|
6,400
|
|
|
5/17/2018
|
+0.40 / +3.48%
|
11.60
|
12.00
|
10.80
|
11.90
|
11.34
|
6.08
|
113,400
|
|
|
5/16/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.38
|
5.88
|
3,200
|
|
|
5/15/2018
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
5.93
|
17,100
|
|
|
5/14/2018
|
-0.10 / -0.86%
|
11.40
|
11.70
|
11.00
|
11.50
|
11.32
|
5.88
|
12,100
|
|
|
5/11/2018
|
+0.30 / +2.61%
|
11.80
|
11.90
|
11.00
|
11.80
|
11.61
|
6.03
|
8,600
|
|
|
5/10/2018
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
5.88
|
15,400
|
|
|
5/9/2018
|
-0.10 / -0.85%
|
13.20
|
13.40
|
11.20
|
11.60
|
12.62
|
5.93
|
45,300
|
|
|
5/8/2018
|
+0.20 / +1.74%
|
11.50
|
12.90
|
11.00
|
11.70
|
12.33
|
5.98
|
35,300
|
|
|
5/7/2018
|
-0.10 / -0.86%
|
12.00
|
12.10
|
11.10
|
11.50
|
11.30
|
5.88
|
7,600
|
|
|
5/4/2018
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.93
|
2,100
|
|
|
5/3/2018
|
-0.70 / -5.79%
|
12.00
|
13.50
|
11.40
|
11.40
|
12.18
|
5.83
|
29,000
|
|
|
5/2/2018
|
-0.50 / -3.97%
|
11.50
|
12.10
|
11.30
|
12.10
|
11.83
|
6.18
|
11,100
|
|
|
4/27/2018
|
+0.20 / +1.64%
|
12.30
|
13.50
|
11.10
|
12.40
|
12.59
|
6.34
|
70,500
|
|
|
4/26/2018
|
-0.40 / -3.17%
|
12.30
|
14.00
|
11.10
|
12.20
|
12.54
|
6.24
|
63,500
|
|
|
4/24/2018
|
+1.90 / +17.12%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.64
|
6.64
|
31,400
|
|
|
4/23/2018
|
-1.00 / -8.26%
|
12.00
|
12.60
|
11.10
|
11.10
|
12.33
|
5.67
|
65,500
|
|
|
4/20/2018
|
+0.10 / +0.83%
|
10.80
|
12.20
|
10.80
|
12.20
|
12.08
|
6.24
|
25,000
|
|
|
4/19/2018
|
+0.20 / +1.68%
|
12.20
|
12.70
|
12.10
|
12.10
|
12.44
|
6.18
|
56,000
|
|
|
4/18/2018
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.80
|
11.90
|
12.27
|
6.08
|
102,800
|
|
|
4/17/2018
|
-0.10 / -0.83%
|
13.00
|
13.00
|
11.60
|
12.00
|
12.38
|
6.13
|
3,600
|
|
|
4/16/2018
|
+0.50 / +4.31%
|
11.70
|
13.00
|
11.00
|
12.10
|
11.75
|
6.18
|
62,400
|
|
|
4/13/2018
|
+0.30 / +2.68%
|
11.10
|
12.70
|
11.10
|
11.50
|
11.65
|
5.88
|
1,070,100
|
|
|
4/12/2018
|
-0.20 / -1.75%
|
11.30
|
11.30
|
10.90
|
11.20
|
11.06
|
5.72
|
6,089,300
|
|
|
4/11/2018
|
+1.20 / +11.76%
|
10.20
|
11.50
|
10.20
|
11.40
|
10.65
|
5.83
|
7,686,800
|
|
|
4/10/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.25
|
5.21
|
402,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
884,600
|
12.60
|
-1.56%
|
|
|
|
ACB
|
3,036,400
|
25.65
|
0.79%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,119,700
|
37.30
|
0.54%
|
|
|
|
BVB
|
160,400
|
13.40
|
-0.74%
|
|
|
|
CTG
|
1,373,200
|
48.55
|
0.10%
|
|
|
|
EIB
|
2,769,000
|
21.75
|
1.16%
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|