|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
12.20
+0.20/+1.67%
3:10:01 PM
|
|
|
|
Closing price on 1/9/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
100 |
| Split-adjusted Price |
9.10 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-1.60 / -13.45%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.52
|
0
|
|
|
1/7/2020
|
+0.90 / +8.18%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.52
|
100
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
0
|
|
|
1/3/2020
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.72
|
3,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.25
|
0
|
|
|
12/31/2019
|
+1.00 / +8.70%
|
10.40
|
13.00
|
10.20
|
12.50
|
11.58
|
11.05
|
9,793,800
|
|
|
12/30/2019
|
+0.10 / +0.88%
|
13.10
|
13.10
|
11.30
|
11.50
|
11.69
|
10.16
|
2,400
|
|
|
12/27/2019
|
+0.70 / +6.80%
|
12.60
|
12.60
|
11.00
|
11.00
|
11.35
|
9.72
|
16,900
|
|
|
12/26/2019
|
-1.80 / -14.88%
|
10.60
|
13.00
|
10.30
|
10.30
|
11.04
|
9.10
|
5,400
|
|
|
12/25/2019
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.69
|
1,000
|
|
|
12/24/2019
|
+0.30 / +2.80%
|
12.30
|
12.30
|
10.00
|
11.00
|
10.68
|
9.72
|
1,474,200
|
|
|
12/23/2019
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.67
|
9.46
|
9,713,500
|
|
|
12/20/2019
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.10
|
0
|
|
|
12/19/2019
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
9.19
|
16,300
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.05
|
9.01
|
9,200
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
9.01
|
66,100
|
|
|
12/16/2019
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.01
|
1,300
|
|
|
12/13/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
12/12/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
300
|
|
|
12/11/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.84
|
11,400
|
|
|
12/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
12/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.84
|
0
|
|
|
12/6/2019
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.98
|
8.84
|
7,300
|
|
|
12/5/2019
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.64
|
8.75
|
23,300
|
|
|
12/4/2019
|
-0.50 / -5.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.61
|
8.40
|
1,400
|
|
|
12/3/2019
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.73
|
8.84
|
8,400
|
|
|
12/2/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.48
|
0
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.48
|
100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.48
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
868,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,581,800
|
24.05
|
0.42%
|
|
|
|
BAB
|
100
|
11.20
|
0.00%
|
|
|
|
BID
|
2,440,200
|
34.55
|
0.00%
|
|
|
|
BVB
|
1,053,300
|
12.00
|
0.00%
|
|
|
|
CTG
|
4,933,700
|
37.20
|
0.95%
|
|
|
|
EIB
|
8,881,500
|
18.95
|
-2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|