Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2022	-0.10 / -0.36%	28.10	28.90	28.00	28.00	28.30	17.51	114,600
5/26/2022	+0.20 / +0.71%	28.50	28.50	28.10	28.30	28.10	17.70	3,500
5/25/2022	+0.40 / +1.43%	28.00	28.40	28.00	28.40	28.10	17.76	16,400
5/24/2022	-0.20 / -0.71%	28.00	28.20	28.00	28.00	28.00	17.51	117,600
5/23/2022	+0.60 / +2.11%	26.70	29.20	26.60	29.00	28.20	18.14	7,000
5/20/2022	-1.70 / -5.67%	30.00	30.00	28.30	28.30	28.40	17.70	7,500
5/19/2022	-0.10 / -0.33%	30.10	30.10	29.20	30.00	30.00	18.76	115,400
5/18/2022	-1.50 / -4.89%	31.00	31.00	29.20	29.20	30.10	18.26	400
5/17/2022	+1.20 / +4.03%	29.40	31.00	29.40	31.00	30.70	19.39	4,000
5/16/2022	-2.10 / -6.98%	31.00	31.00	28.00	28.00	29.80	17.51	117,300
5/13/2022	-0.70 / -2.28%	30.80	30.80	30.00	30.00	30.10	18.76	1,500
5/12/2022	-0.20 / -0.68%	31.80	31.80	29.00	29.00	30.70	18.14	600
5/11/2022	-1.20 / -3.95%	29.20	29.20	29.20	29.20	29.20	18.26	113,300
5/10/2022	+4.20 / +14.79%	28.40	32.60	28.40	32.60	30.40	20.39	4,600
5/9/2022	-1.70 / -5.65%	28.20	28.50	28.20	28.40	28.40	17.76	3,300
5/6/2022	+0.30 / +0.97%	30.00	31.10	30.00	31.10	30.10	19.45	4,100
5/5/2022	+0.90 / +2.92%	32.00	32.00	30.00	31.70	30.80	19.83	115,800
5/4/2022	-0.20 / -0.61%	30.10	32.80	30.10	32.70	30.80	20.45	1,400
4/29/2022	+3.10 / +10.37%	33.10	33.10	30.00	33.00	32.90	20.64	2,100
4/28/2022	+0.20 / +0.67%	29.80	30.00	29.50	30.00	29.90	18.76	119,700
4/27/2022	+0.10 / +0.34%	29.70	29.90	29.70	29.80	29.80	18.64	2,700
4/26/2022	+0.20 / +0.67%	28.40	30.20	28.40	30.20	29.70	18.89	4,400
4/25/2022	-4.20 / -12.84%	32.70	32.80	28.50	28.50	30.00	17.83	125,100
4/22/2022	-0.10 / -0.31%	32.80	33.00	32.50	32.60	32.70	20.39	5,800
4/21/2022	-0.10 / -0.30%	32.80	34.00	32.60	32.70	32.70	20.45	8,400
4/20/2022	+0.40 / +1.19%	32.50	35.00	30.20	34.00	32.80	21.27	121,500
4/19/2022	-1.60 / -4.60%	34.00	34.00	33.20	33.20	33.60	20.77	9,500
4/18/2022	+0.10 / +0.29%	34.30	35.00	34.30	34.50	34.80	21.58	22,611
4/15/2022	+1.00 / +2.96%	34.00	34.90	34.00	34.80	34.40	21.77	145,400
4/14/2022	0.00 / 0.00%	34.00	34.00	33.50	34.00	33.80	21.27	4,500

<<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	3,338,300	14.50	2.11%
ACB	15,503,200	23.95	-0.21%
BAB	26,400	12.10	-2.42%
BID	1,590,300	36.85	-0.27%
BVB	519,700	13.20	0.00%
CTG	8,947,700	49.05	1.34%
EIB	4,943,300	22.25	2.30%