Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 5/26/2021
|
|
Open |
26.20 |
High |
27.00 |
Low |
26.20 |
Volume |
328,500 |
Split-adjusted Price |
23.24 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2021
|
+0.40 / +1.54%
|
26.20
|
27.00
|
26.20
|
26.30
|
26.70
|
23.24
|
328,500
|
|
5/25/2021
|
+0.50 / +1.95%
|
25.80
|
26.20
|
25.30
|
26.10
|
25.90
|
23.07
|
171,900
|
|
5/24/2021
|
-1.00 / -3.73%
|
26.80
|
26.80
|
25.40
|
25.80
|
25.60
|
22.80
|
16,373,418
|
|
5/21/2021
|
+1.00 / +3.94%
|
26.00
|
27.10
|
26.00
|
26.40
|
26.80
|
23.33
|
138,600
|
|
5/20/2021
|
+0.10 / +0.40%
|
25.10
|
27.50
|
25.00
|
25.30
|
25.40
|
22.36
|
399,600
|
|
5/19/2021
|
-1.10 / -4.20%
|
26.20
|
26.20
|
25.10
|
25.10
|
25.17
|
22.18
|
599,000
|
|
5/18/2021
|
-1.10 / -4.12%
|
26.70
|
26.70
|
25.60
|
25.60
|
26.22
|
22.63
|
490,900
|
|
5/17/2021
|
-1.90 / -6.71%
|
28.30
|
28.30
|
26.00
|
26.40
|
26.72
|
23.33
|
772,600
|
|
5/14/2021
|
0.00 / 0.00%
|
28.10
|
28.50
|
27.90
|
28.00
|
28.32
|
24.75
|
246,200
|
|
5/13/2021
|
+0.80 / +2.92%
|
27.70
|
28.40
|
27.50
|
28.20
|
28.02
|
24.92
|
231,800
|
|
5/12/2021
|
+0.70 / +2.59%
|
27.00
|
27.70
|
26.90
|
27.70
|
27.39
|
24.48
|
175,100
|
|
5/11/2021
|
+0.10 / +0.37%
|
26.80
|
27.40
|
26.60
|
27.30
|
27.00
|
24.13
|
233,100
|
|
5/10/2021
|
+0.60 / +2.24%
|
26.80
|
28.20
|
26.70
|
27.40
|
27.16
|
24.22
|
274,600
|
|
5/7/2021
|
+0.40 / +1.50%
|
27.00
|
27.10
|
26.00
|
27.00
|
26.76
|
23.86
|
179,000
|
|
5/6/2021
|
+2.30 / +9.39%
|
25.00
|
27.20
|
24.70
|
26.80
|
26.64
|
23.69
|
719,800
|
|
5/5/2021
|
+1.20 / +5.08%
|
23.80
|
24.80
|
23.80
|
24.80
|
24.53
|
21.92
|
116,700
|
|
5/4/2021
|
-0.30 / -1.24%
|
23.90
|
23.90
|
23.20
|
23.80
|
23.56
|
21.03
|
117,800
|
|
4/29/2021
|
-0.30 / -1.22%
|
24.70
|
24.70
|
23.80
|
24.30
|
24.06
|
21.48
|
219,400
|
|
4/28/2021
|
+1.00 / +4.18%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.56
|
22.01
|
133,800
|
|
4/27/2021
|
-0.40 / -1.64%
|
23.70
|
24.20
|
23.70
|
24.00
|
23.89
|
21.21
|
95,300
|
|
4/26/2021
|
-1.20 / -4.72%
|
25.10
|
25.10
|
24.00
|
24.20
|
24.42
|
21.39
|
208,000
|
|
4/23/2021
|
+0.80 / +3.31%
|
23.50
|
26.10
|
23.00
|
25.00
|
25.44
|
22.10
|
431,100
|
|
4/22/2021
|
-1.50 / -5.95%
|
25.00
|
25.50
|
23.70
|
23.70
|
24.18
|
20.95
|
164,600
|
|
4/20/2021
|
0.00 / 0.00%
|
25.10
|
25.80
|
24.50
|
25.00
|
25.17
|
22.10
|
212,200
|
|
4/19/2021
|
+1.30 / +5.46%
|
24.80
|
25.30
|
24.50
|
25.10
|
25.00
|
22.18
|
232,300
|
|
4/16/2021
|
+0.50 / +2.05%
|
24.60
|
25.00
|
23.00
|
24.90
|
23.76
|
22.01
|
418,700
|
|
4/15/2021
|
-0.30 / -1.20%
|
24.20
|
25.70
|
23.90
|
24.60
|
24.38
|
21.74
|
308,900
|
|
4/14/2021
|
-1.00 / -3.86%
|
26.00
|
26.00
|
23.60
|
24.90
|
24.87
|
22.01
|
308,900
|
|
4/13/2021
|
-0.50 / -1.93%
|
27.30
|
27.60
|
24.20
|
25.40
|
25.94
|
22.45
|
768,100
|
|
4/12/2021
|
+3.40 / +14.66%
|
24.00
|
26.60
|
24.00
|
26.60
|
25.93
|
23.51
|
906,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|