Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 7/22/2021
|
|
Open |
21.50 |
High |
21.90 |
Low |
21.20 |
Volume |
49,600 |
Split-adjusted Price |
19.00 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2021
|
0.00 / 0.00%
|
21.50
|
21.90
|
21.20
|
21.50
|
21.40
|
19.00
|
49,600
|
|
7/21/2021
|
+0.20 / +0.95%
|
22.20
|
22.20
|
21.30
|
21.30
|
21.50
|
18.83
|
41,700
|
|
7/20/2021
|
+0.30 / +1.42%
|
21.50
|
22.20
|
20.70
|
21.40
|
21.10
|
18.91
|
23,200
|
|
7/19/2021
|
-1.80 / -7.89%
|
20.10
|
22.20
|
19.80
|
21.00
|
21.10
|
18.56
|
59,300
|
|
7/16/2021
|
+0.60 / +2.69%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.80
|
20.24
|
51,100
|
|
7/15/2021
|
+0.90 / +4.04%
|
22.30
|
23.20
|
21.60
|
23.20
|
22.30
|
20.50
|
29,600
|
|
7/14/2021
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.00
|
22.40
|
22.30
|
19.80
|
36,800
|
|
7/13/2021
|
+0.20 / +0.90%
|
22.00
|
25.50
|
22.00
|
22.40
|
22.40
|
19.80
|
67,200
|
|
7/12/2021
|
-2.80 / -11.11%
|
24.10
|
24.10
|
21.60
|
22.40
|
22.20
|
19.80
|
275,700
|
|
7/9/2021
|
-1.60 / -6.23%
|
25.10
|
25.50
|
24.00
|
24.10
|
25.20
|
21.30
|
138,400
|
|
7/8/2021
|
-0.40 / -1.54%
|
26.60
|
26.60
|
25.00
|
25.50
|
25.68
|
22.54
|
59,200
|
|
7/7/2021
|
-0.60 / -2.25%
|
25.50
|
26.20
|
25.40
|
26.10
|
25.90
|
23.07
|
175,900
|
|
7/6/2021
|
+0.40 / +1.54%
|
26.10
|
26.90
|
26.10
|
26.40
|
26.70
|
23.33
|
275,400
|
|
7/5/2021
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.70
|
26.10
|
26.00
|
23.07
|
110,200
|
|
7/2/2021
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.10
|
23.07
|
172,500
|
|
7/1/2021
|
-0.10 / -0.38%
|
26.10
|
26.40
|
25.90
|
26.20
|
26.10
|
23.16
|
64,200
|
|
6/30/2021
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.10
|
26.10
|
26.30
|
23.07
|
54,613
|
|
6/29/2021
|
+0.20 / +0.76%
|
26.20
|
26.50
|
26.20
|
26.40
|
26.30
|
23.33
|
280,000
|
|
6/28/2021
|
+0.40 / +1.55%
|
25.80
|
27.00
|
25.80
|
26.20
|
26.20
|
23.16
|
74,200
|
|
6/25/2021
|
-0.20 / -0.77%
|
26.10
|
26.10
|
22.30
|
25.90
|
25.80
|
22.89
|
113,700
|
|
6/24/2021
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.00
|
26.10
|
26.10
|
23.07
|
89,500
|
|
6/23/2021
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.00
|
26.20
|
26.10
|
23.16
|
242,000
|
|
6/22/2021
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.00
|
26.20
|
26.10
|
23.16
|
62,500
|
|
6/21/2021
|
-0.40 / -1.52%
|
26.40
|
26.60
|
26.00
|
26.00
|
26.20
|
22.98
|
92,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|