|
Kien Long Commercial Joint Stock Bank (KLB : UPCOM)
Financials : Banks
|
16.40
+0.10/+0.61%
3:10:01 PM
|
|
|
|
Closing price on 8/3/2020
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
10,100 |
| Split-adjusted Price |
5.64 |
|
|
KLB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
5.64
|
10,100
|
|
|
7/31/2020
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.11
|
5.64
|
25,300
|
|
|
7/30/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
5.69
|
4,200
|
|
|
7/29/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.27
|
5.69
|
300
|
|
|
7/28/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
5.69
|
4,100
|
|
|
7/27/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.69
|
2,200
|
|
|
7/24/2020
|
-0.40 / -3.81%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.20
|
5.58
|
2,000
|
|
|
7/23/2020
|
-0.40 / -3.67%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
5.80
|
300
|
|
|
7/22/2020
|
+0.60 / +5.83%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.52
|
6.03
|
7,500
|
|
|
7/21/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.19
|
5.69
|
7,100
|
|
|
7/20/2020
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.19
|
5.69
|
5,500
|
|
|
7/17/2020
|
+1.00 / +10.20%
|
9.80
|
11.00
|
9.70
|
10.80
|
10.16
|
5.97
|
7,100
|
|
|
7/16/2020
|
-0.80 / -7.55%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.83
|
5.42
|
1,700
|
|
|
7/15/2020
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.86
|
0
|
|
|
7/14/2020
|
+0.20 / +1.90%
|
10.00
|
10.80
|
10.00
|
10.70
|
10.59
|
5.91
|
1,900
|
|
|
7/13/2020
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.80
|
3,400
|
|
|
7/10/2020
|
+0.10 / +0.97%
|
10.30
|
10.40
|
9.60
|
10.40
|
10.17
|
5.75
|
3,800
|
|
|
7/9/2020
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.16
|
5.69
|
10,500
|
|
|
7/8/2020
|
+0.60 / +6.32%
|
9.50
|
10.20
|
9.50
|
10.10
|
10.11
|
5.58
|
12,500
|
|
|
7/7/2020
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.50
|
9.50
|
9.91
|
5.25
|
26,700
|
|
|
7/6/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
5.25
|
7,300
|
|
|
7/3/2020
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
3,000,200
|
|
|
7/2/2020
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.89
|
5.42
|
4,100
|
|
|
7/1/2020
|
-0.70 / -6.73%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.35
|
5.36
|
9,800
|
|
|
6/30/2020
|
+1.10 / +11.83%
|
9.20
|
10.40
|
9.20
|
10.40
|
9.67
|
5.75
|
3,019,500
|
|
|
6/29/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.14
|
5,800
|
|
|
6/26/2020
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.38
|
5.20
|
6,500
|
|
|
6/25/2020
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.50
|
5.09
|
200
|
|
|
6/24/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
5.14
|
1,100
|
|
|
6/23/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
5.14
|
5,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,554,600
|
15.40
|
0.00%
|
|
|
|
ACB
|
4,935,600
|
24.20
|
-0.62%
|
|
|
|
BAB
|
1,000
|
12.40
|
0.00%
|
|
|
|
BID
|
1,702,000
|
37.50
|
-0.79%
|
|
|
|
BVB
|
573,400
|
13.20
|
-0.75%
|
|
|
|
CTG
|
6,112,900
|
51.10
|
-0.78%
|
|
|
|
EIB
|
3,454,400
|
22.30
|
-1.98%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|