|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
20.70
-0.50/-2.36%
3:09:32 PM
|
|
|
|
Closing price on 7/18/2025
|
|
| Open |
21.40 |
| High |
21.80 |
| Low |
20.50 |
| Volume |
981,500 |
| Split-adjusted Price |
20.70 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
-0.50 / -2.36%
|
21.40
|
21.80
|
20.50
|
20.70
|
20.80
|
20.70
|
981,500
|
|
|
7/17/2025
|
+1.90 / +9.90%
|
20.40
|
22.00
|
20.40
|
21.10
|
21.20
|
21.10
|
1,273,200
|
|
|
7/16/2025
|
+1.90 / +10.33%
|
18.80
|
21.00
|
18.60
|
20.30
|
19.20
|
20.30
|
976,400
|
|
|
7/15/2025
|
+0.70 / +3.91%
|
18.00
|
18.90
|
17.90
|
18.60
|
18.40
|
18.60
|
1,236,500
|
|
|
7/14/2025
|
+0.10 / +0.56%
|
17.70
|
18.10
|
15.40
|
18.00
|
17.90
|
18.00
|
641,200
|
|
|
7/11/2025
|
-0.20 / -1.12%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.90
|
17.70
|
418,000
|
|
|
7/10/2025
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.90
|
17.90
|
519,700
|
|
|
7/9/2025
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.10
|
18.10
|
528,700
|
|
|
7/8/2025
|
+0.20 / +1.12%
|
18.00
|
18.40
|
17.90
|
18.00
|
18.10
|
18.00
|
710,900
|
|
|
7/7/2025
|
+0.50 / +2.87%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.80
|
17.90
|
813,200
|
|
|
7/4/2025
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.40
|
17.50
|
258,000
|
|
|
7/3/2025
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.40
|
17.40
|
437,200
|
|
|
7/2/2025
|
+0.20 / +1.17%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.20
|
17.30
|
335,100
|
|
|
7/1/2025
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.90
|
17.30
|
17.10
|
17.30
|
868,200
|
|
|
6/30/2025
|
-0.60 / -3.35%
|
18.00
|
18.10
|
17.30
|
17.30
|
17.50
|
17.30
|
720,200
|
|
|
6/27/2025
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.70
|
18.00
|
17.90
|
18.00
|
742,400
|
|
|
6/26/2025
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.80
|
18.00
|
17.90
|
18.00
|
412,800
|
|
|
6/25/2025
|
+0.80 / +4.60%
|
17.70
|
19.50
|
17.70
|
18.20
|
18.40
|
18.20
|
1,876,900
|
|
|
6/24/2025
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.40
|
17.60
|
487,600
|
|
|
6/23/2025
|
-0.40 / -2.26%
|
17.30
|
17.60
|
17.10
|
17.30
|
17.40
|
17.30
|
780,000
|
|
|
6/20/2025
|
+0.40 / +2.34%
|
17.20
|
18.30
|
17.10
|
17.50
|
17.70
|
17.50
|
969,400
|
|
|
6/19/2025
|
-0.20 / -1.16%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.10
|
17.10
|
833,000
|
|
|
6/18/2025
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
17.30
|
651,400
|
|
|
6/17/2025
|
+0.50 / +2.92%
|
17.20
|
17.90
|
17.10
|
17.60
|
17.50
|
17.60
|
879,100
|
|
|
6/16/2025
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.70
|
17.20
|
17.10
|
17.20
|
882,600
|
|
|
6/13/2025
|
-0.20 / -1.14%
|
17.40
|
17.50
|
16.70
|
17.30
|
17.10
|
17.30
|
897,700
|
|
|
6/12/2025
|
+0.30 / +1.75%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.50
|
17.40
|
927,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.90
|
17.10
|
17.10
|
17.10
|
225,900
|
|
|
6/10/2025
|
+0.30 / +1.79%
|
16.70
|
17.70
|
16.50
|
17.10
|
17.10
|
17.10
|
583,400
|
|
|
6/9/2025
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.50
|
16.60
|
16.80
|
16.60
|
604,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|