|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/12/2017
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
19,103 |
| Split-adjusted Price |
7.35 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.96
|
7.35
|
19,103
|
|
|
9/11/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.35
|
2,210
|
|
|
9/8/2017
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.35
|
2,227
|
|
|
9/7/2017
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.86
|
7.44
|
16,704
|
|
|
9/6/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
7.35
|
4,985
|
|
|
9/5/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.52
|
1,500
|
|
|
9/1/2017
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.25
|
7.60
|
26,744
|
|
|
8/31/2017
|
+0.60 / +6.59%
|
9.10
|
9.70
|
8.70
|
9.70
|
9.10
|
7.93
|
103,537
|
|
|
8/30/2017
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.44
|
2,020
|
|
|
8/29/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
7.60
|
4,400
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.36
|
7.68
|
28,500
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
7.76
|
13,213
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
7.76
|
13,040
|
|
|
8/23/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
7.76
|
9,900
|
|
|
8/22/2017
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
7.68
|
24,300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.43
|
7.84
|
22,500
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
7.93
|
3,710
|
|
|
8/17/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
7.93
|
33,600
|
|
|
8/16/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
7.84
|
1,800
|
|
|
8/15/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.67
|
8.01
|
27,600
|
|
|
8/14/2017
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.75
|
8.09
|
57,450
|
|
|
8/11/2017
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.73
|
8.09
|
39,400
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
7.84
|
27,300
|
|
|
8/9/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
7.84
|
65,000
|
|
|
8/8/2017
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
7.84
|
56,653
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.71
|
8.09
|
49,900
|
|
|
8/4/2017
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.86
|
8.09
|
4,700
|
|
|
8/3/2017
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
8.17
|
25,900
|
|
|
8/2/2017
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.91
|
8.25
|
136,600
|
|
|
8/1/2017
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
8.17
|
48,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|