Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	+0.10 / +0.44%	22.80	23.00	22.10	23.00	22.40	20.33	713,100
9/28/2021	-1.50 / -6.17%	23.60	23.60	22.70	22.80	22.90	20.15	905,100
9/27/2021	-0.40 / -1.64%	25.00	25.20	23.90	24.00	24.30	21.21	1,022,500
9/24/2021	+0.50 / +2.10%	25.60	26.70	23.90	24.30	24.40	21.48	2,814,200
9/23/2021	+3.20 / +14.29%	22.80	25.70	22.80	25.60	23.80	22.63	2,242,300
9/22/2021	0.00 / 0.00%	22.00	22.60	22.00	22.40	22.40	19.80	140,100
9/21/2021	0.00 / 0.00%	22.90	22.90	22.20	22.70	22.40	20.06	377,800
9/20/2021	+0.60 / +2.69%	22.40	23.20	22.40	22.90	22.70	20.24	602,000
9/17/2021	+0.30 / +1.38%	22.00	23.10	21.70	22.00	22.30	19.44	12,860,417
9/16/2021	-0.10 / -0.46%	21.90	21.90	21.50	21.80	21.70	19.27	217,700
9/15/2021	-0.20 / -0.91%	22.00	22.00	21.60	21.80	21.90	19.27	126,300
9/14/2021	+0.10 / +0.45%	22.00	22.20	21.80	22.10	22.00	19.53	130,600
9/13/2021	0.00 / 0.00%	21.80	22.30	21.80	22.00	22.00	19.44	274,300
9/10/2021	0.00 / 0.00%	22.00	22.30	21.90	22.00	22.00	19.44	124,600
9/9/2021	+0.10 / +0.46%	21.50	22.00	21.50	22.00	22.00	19.44	48,600
9/8/2021	-0.10 / -0.46%	22.00	22.00	21.80	21.80	21.90	19.27	149,500
9/7/2021	+0.30 / +1.38%	21.70	22.10	21.70	22.00	21.90	19.44	89,300
9/6/2021	-0.10 / -0.46%	21.70	21.80	21.00	21.80	21.70	19.27	99,800
9/1/2021	-0.20 / -0.91%	21.90	21.90	21.80	21.80	21.90	19.27	63,600
8/31/2021	0.00 / 0.00%	21.90	22.60	21.90	21.90	22.00	19.36	79,000
8/30/2021	+0.30 / +1.39%	21.80	22.00	21.70	21.90	21.90	19.36	71,700
8/27/2021	+0.10 / +0.46%	21.60	21.80	21.10	21.80	21.60	19.27	30,300
8/26/2021	-0.10 / -0.46%	21.70	21.70	21.60	21.60	21.70	19.09	34,600
8/25/2021	+0.50 / +2.33%	21.50	22.00	21.50	22.00	21.70	19.44	43,800
8/24/2021	-0.20 / -0.92%	21.80	21.80	21.20	21.60	21.50	19.09	156,000
8/23/2021	-1.20 / -5.29%	22.50	22.50	21.40	21.50	21.80	19.00	61,700
8/20/2021	-0.60 / -2.60%	23.00	23.00	22.00	22.50	22.70	19.89	73,500
8/19/2021	0.00 / 0.00%	23.60	23.90	22.90	23.10	23.10	20.42	147,700
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

<<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	751,200	7.30	-1.35%
ACB	4,108,700	24.90	-0.20%
BAB	1,600	11.70	0.00%
BID	1,110,400	45.55	-0.33%
BVB	266,500	11.10	0.00%
CTG	3,824,500	35.10	0.29%
EIB	2,358,200	18.25	1.39%
EVF	2,408,600	10.40	1.96%