Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 6/18/2021
|
|
Open |
26.40 |
High |
26.50 |
Low |
26.10 |
Volume |
274,500 |
Split-adjusted Price |
23.33 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.10
|
26.40
|
26.40
|
23.33
|
274,500
|
|
6/17/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.00
|
26.60
|
26.50
|
23.51
|
97,500
|
|
6/16/2021
|
-0.80 / -2.91%
|
27.20
|
27.50
|
26.40
|
26.70
|
26.60
|
23.60
|
85,300
|
|
6/15/2021
|
0.00 / 0.00%
|
26.80
|
28.60
|
26.70
|
26.70
|
27.50
|
23.60
|
513,800
|
|
6/14/2021
|
-0.30 / -1.11%
|
27.50
|
27.50
|
26.50
|
26.80
|
26.70
|
23.69
|
54,800
|
|
6/11/2021
|
+0.70 / +2.61%
|
27.00
|
27.50
|
26.00
|
27.50
|
27.10
|
24.30
|
162,000
|
|
6/10/2021
|
+0.20 / +0.76%
|
27.00
|
27.10
|
26.40
|
26.50
|
26.80
|
23.42
|
105,100
|
|
6/9/2021
|
+0.30 / +1.13%
|
26.00
|
27.70
|
25.50
|
26.90
|
26.30
|
23.77
|
244,800
|
|
6/8/2021
|
-2.00 / -7.27%
|
27.40
|
27.50
|
25.50
|
25.50
|
26.60
|
22.54
|
273,500
|
|
6/7/2021
|
-0.80 / -2.83%
|
28.20
|
28.30
|
26.70
|
27.50
|
27.50
|
24.30
|
647,900
|
|
6/4/2021
|
-0.30 / -1.05%
|
28.60
|
29.00
|
27.80
|
28.30
|
28.30
|
25.01
|
230,800
|
|
6/3/2021
|
+0.90 / +3.28%
|
27.20
|
29.50
|
27.10
|
28.30
|
28.60
|
25.01
|
530,800
|
|
6/2/2021
|
-2.00 / -6.87%
|
27.00
|
28.80
|
25.70
|
27.10
|
27.40
|
23.95
|
583,500
|
|
6/1/2021
|
-4.40 / -14.72%
|
29.90
|
30.10
|
25.50
|
25.50
|
29.10
|
22.54
|
541,900
|
|
5/31/2021
|
+1.20 / +4.18%
|
29.00
|
30.60
|
29.00
|
29.90
|
29.90
|
26.43
|
834,500
|
|
5/28/2021
|
+1.30 / +4.83%
|
27.00
|
29.50
|
26.80
|
28.20
|
28.70
|
24.92
|
764,680
|
|
5/27/2021
|
-0.10 / -0.37%
|
26.80
|
27.30
|
26.30
|
26.60
|
26.90
|
23.51
|
565,700
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|