Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 8/17/2022
|
|
Open |
26.50 |
High |
27.70 |
Low |
26.50 |
Volume |
4,967,198 |
Split-adjusted Price |
27.60 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2022
|
+1.10 / +4.15%
|
26.50
|
27.70
|
26.50
|
27.60
|
27.20
|
27.60
|
4,967,198
|
|
8/16/2022
|
-0.90 / -3.36%
|
28.10
|
28.60
|
25.50
|
25.90
|
26.50
|
25.90
|
6,195,700
|
|
8/15/2022
|
-1.00 / -3.62%
|
27.60
|
27.70
|
26.50
|
26.60
|
26.80
|
26.60
|
45,000
|
|
8/12/2022
|
-0.80 / -2.85%
|
27.50
|
27.90
|
27.30
|
27.30
|
27.60
|
27.30
|
122,200
|
|
8/11/2022
|
-1.70 / -5.74%
|
28.60
|
28.60
|
27.50
|
27.90
|
28.10
|
27.90
|
11,900
|
|
8/10/2022
|
+1.40 / +5.04%
|
27.80
|
30.00
|
27.80
|
29.20
|
29.60
|
29.20
|
21,000
|
|
8/9/2022
|
+3.30 / +13.15%
|
26.90
|
28.60
|
26.90
|
28.40
|
27.80
|
28.40
|
138,100
|
|
8/8/2022
|
+2.40 / +9.84%
|
24.40
|
26.80
|
24.40
|
26.80
|
25.10
|
26.80
|
55,000
|
|
8/5/2022
|
+0.50 / +2.08%
|
24.50
|
24.60
|
24.10
|
24.50
|
24.40
|
24.50
|
6,900
|
|
8/4/2022
|
+1.00 / +4.31%
|
23.50
|
24.20
|
23.50
|
24.20
|
24.00
|
24.20
|
122,400
|
|
8/3/2022
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.20
|
23.30
|
6,500
|
|
8/2/2022
|
-0.50 / -2.12%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.20
|
23.10
|
4,700
|
|
8/1/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
115,100
|
|
7/29/2022
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
7/28/2022
|
+0.10 / +0.43%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.80
|
23.50
|
3,100
|
|
7/27/2022
|
-0.10 / -0.43%
|
23.20
|
24.50
|
23.20
|
23.20
|
23.40
|
23.20
|
116,900
|
|
7/26/2022
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.30
|
23.40
|
3,600
|
|
7/25/2022
|
-0.40 / -1.67%
|
23.50
|
23.60
|
22.20
|
23.50
|
23.30
|
23.50
|
1,300
|
|
7/22/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
115,200
|
|
7/21/2022
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1,500
|
|
7/20/2022
|
+0.80 / +3.42%
|
24.40
|
24.40
|
23.00
|
24.20
|
23.40
|
24.20
|
5,700
|
|
7/19/2022
|
-0.30 / -1.27%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.40
|
23.40
|
116,500
|
|
7/18/2022
|
-0.20 / -0.83%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.70
|
23.80
|
600
|
|
7/15/2022
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.00
|
24.10
|
5,700
|
|
7/14/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.20
|
24.20
|
24.20
|
116,100
|
|
7/13/2022
|
+0.60 / +2.55%
|
24.20
|
24.20
|
24.10
|
24.10
|
24.20
|
24.10
|
1,600
|
|
7/12/2022
|
-0.60 / -2.47%
|
24.20
|
24.30
|
22.80
|
23.70
|
23.50
|
23.70
|
3,700
|
|
7/11/2022
|
-1.20 / -4.71%
|
25.10
|
25.10
|
24.30
|
24.30
|
24.30
|
24.30
|
117,000
|
|
7/8/2022
|
+1.00 / +4.08%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
100
|
|
7/7/2022
|
0.00 / 0.00%
|
22.10
|
25.00
|
22.10
|
25.00
|
24.50
|
25.00
|
6,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|