|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.00
-0.20/-1.64%
1:45:00 PM
|
|
|
|
Closing price on 9/29/2017
|
|
| Open |
8.10 |
| High |
9.30 |
| Low |
8.00 |
| Volume |
32,800 |
| Split-adjusted Price |
7.27 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
+0.30 / +3.49%
|
8.10
|
9.30
|
8.00
|
8.90
|
8.52
|
7.27
|
32,800
|
|
|
9/28/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
7.03
|
3,100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.63
|
7.11
|
6,200
|
|
|
9/26/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.63
|
7.11
|
8,900
|
|
|
9/25/2017
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.95
|
7.19
|
3,200
|
|
|
9/22/2017
|
+1.00 / +12.50%
|
8.70
|
9.30
|
8.60
|
9.00
|
8.89
|
7.35
|
27,100
|
|
|
9/21/2017
|
-0.90 / -10.11%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.24
|
6.54
|
18,110
|
|
|
9/20/2017
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
7.27
|
3,600
|
|
|
9/19/2017
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
7.19
|
4,600
|
|
|
9/18/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.73
|
7.35
|
10,347
|
|
|
9/15/2017
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.27
|
4,500
|
|
|
9/14/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
7.35
|
11,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
7.35
|
3,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
908,600
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,365,200
|
25.10
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.60
|
-0.85%
|
|
|
|
BID
|
930,200
|
46.30
|
-0.11%
|
|
|
|
BVB
|
202,300
|
11.20
|
0.00%
|
|
|
|
CTG
|
1,428,300
|
35.10
|
-0.14%
|
|
|
|
EIB
|
3,435,200
|
18.65
|
-0.27%
|
|
|
|
EVF
|
1,154,100
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|