Lookup 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

<<Previous 30 days Next 30 days>>

KLB News

08/08	KLB: Submitting the listing registration documents
02/12	KLB: Notice of record date for Extraordinary General Meeting of Shareholders 2021
02/12	KLB: Change in personnel
02/12	KLB: Board resolution
01/12	KLB: Notice of transactions of Directors, PDMR (Vu Duc Can)

More News

Related Companies

	Volume	Price	Change
ABB	108,800	7.40	1.37%
ACB	5,693,800	24.95	0.40%
BAB	4,000	11.70	0.00%
BID	1,874,700	45.70	0.77%
BVB	367,400	11.10	0.00%
CTG	6,181,600	35.00	0.00%
EIB	2,671,300	18.00	-0.28%
EVF	3,112,000	10.20	-1.45%