|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
15.50
-0.50/-3.13%
10:55:01 AM
|
|
|
|
Closing price on 9/6/2017
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
4,985 |
| Split-adjusted Price |
4.60 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.60
|
4,985
|
|
|
9/5/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.70
|
1,500
|
|
|
9/1/2017
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.25
|
4.75
|
26,744
|
|
|
8/31/2017
|
+0.60 / +6.59%
|
9.10
|
9.70
|
8.70
|
9.70
|
9.10
|
4.96
|
103,537
|
|
|
8/30/2017
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.65
|
2,020
|
|
|
8/29/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
4.75
|
4,400
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.36
|
4.80
|
28,500
|
|
|
8/25/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.38
|
4.86
|
13,213
|
|
|
8/24/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
4.86
|
13,040
|
|
|
8/23/2017
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
4.86
|
9,900
|
|
|
8/22/2017
|
-0.20 / -2.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.32
|
4.80
|
24,300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.43
|
4.91
|
22,500
|
|
|
8/18/2017
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
4.96
|
3,710
|
|
|
8/17/2017
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
4.96
|
33,600
|
|
|
8/16/2017
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
4.91
|
1,800
|
|
|
8/15/2017
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.67
|
5.01
|
27,600
|
|
|
8/14/2017
|
+0.20 / +2.06%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.75
|
5.06
|
57,450
|
|
|
8/11/2017
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.73
|
5.06
|
39,400
|
|
|
8/10/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
4.91
|
27,300
|
|
|
8/9/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
4.91
|
65,000
|
|
|
8/8/2017
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
4.91
|
56,653
|
|
|
8/7/2017
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.71
|
5.06
|
49,900
|
|
|
8/4/2017
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.86
|
5.06
|
4,700
|
|
|
8/3/2017
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
5.11
|
25,900
|
|
|
8/2/2017
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.91
|
5.16
|
136,600
|
|
|
8/1/2017
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.89
|
5.11
|
48,500
|
|
|
7/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.06
|
5.21
|
95,900
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.21
|
21,320
|
|
|
7/27/2017
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
5.21
|
43,160
|
|
|
7/26/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
5.32
|
2,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
904,300
|
12.70
|
-0.78%
|
|
|
|
ACB
|
4,413,000
|
25.65
|
0.79%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
1,143,700
|
37.30
|
0.54%
|
|
|
|
BVB
|
166,600
|
13.30
|
-1.48%
|
|
|
|
CTG
|
1,456,600
|
48.55
|
0.10%
|
|
|
|
EIB
|
2,806,700
|
21.70
|
0.93%
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|