Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 8/18/2021
|
|
Open |
23.20 |
High |
23.40 |
Low |
23.00 |
Volume |
51,300 |
Split-adjusted Price |
20.33 |
|
|
KLB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2021
|
-0.40 / -1.71%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.10
|
20.33
|
51,300
|
|
8/17/2021
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
23.20
|
23.40
|
20.50
|
61,000
|
|
8/16/2021
|
+0.50 / +2.18%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.20
|
20.68
|
177,100
|
|
8/13/2021
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
23.00
|
22.90
|
20.33
|
63,600
|
|
8/12/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.80
|
23.20
|
23.00
|
20.50
|
48,100
|
|
8/11/2021
|
0.00 / 0.00%
|
23.00
|
24.00
|
22.70
|
23.00
|
23.20
|
20.33
|
128,900
|
|
8/10/2021
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.60
|
23.00
|
23.00
|
20.33
|
122,300
|
|
8/9/2021
|
-0.40 / -1.69%
|
23.60
|
24.00
|
22.90
|
23.20
|
23.30
|
20.50
|
114,600
|
|
8/6/2021
|
+0.90 / +4.07%
|
23.90
|
24.50
|
22.90
|
23.00
|
23.60
|
20.33
|
198,300
|
|
8/5/2021
|
+2.10 / +9.59%
|
22.00
|
24.00
|
21.80
|
24.00
|
22.10
|
21.21
|
186,700
|
|
8/4/2021
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.90
|
19.27
|
100,500
|
|
8/3/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.50
|
21.80
|
21.80
|
19.27
|
112,300
|
|
8/2/2021
|
-0.20 / -0.91%
|
21.30
|
22.00
|
21.30
|
21.80
|
21.80
|
19.27
|
122,200
|
|
7/30/2021
|
+0.40 / +1.88%
|
21.50
|
22.60
|
21.50
|
21.70
|
22.00
|
19.18
|
92,600
|
|
7/29/2021
|
+0.30 / +1.42%
|
21.10
|
21.50
|
21.10
|
21.40
|
21.30
|
18.91
|
73,600
|
|
7/28/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.10
|
18.65
|
37,400
|
|
7/27/2021
|
+0.20 / +0.97%
|
20.60
|
21.40
|
20.60
|
20.80
|
21.10
|
18.38
|
53,700
|
|
7/26/2021
|
-0.40 / -1.88%
|
21.00
|
21.30
|
19.50
|
20.90
|
20.60
|
18.47
|
33,700
|
|
7/23/2021
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
18.83
|
32,100
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|