Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2022	+1.10 / +4.35%	25.30	26.40	25.30	26.40	25.70	16.51	300
8/29/2022	-2.10 / -7.75%	26.60	26.60	24.80	25.00	25.30	15.64	88,800
8/26/2022	+0.80 / +3.01%	26.50	27.50	26.50	27.40	27.10	17.14	19,700
8/25/2022	+0.70 / +2.69%	26.70	26.70	26.50	26.70	26.60	16.70	119,800
8/24/2022	+0.10 / +0.39%	26.20	26.20	25.60	25.60	26.00	16.01	6,600
8/23/2022	-0.50 / -1.93%	24.10	26.60	24.10	25.40	25.50	15.89	5,500
8/22/2022	-0.20 / -0.77%	25.90	26.00	25.70	25.70	25.90	16.07	122,300
8/19/2022	-1.00 / -3.72%	25.80	26.70	25.50	25.90	25.90	16.20	54,500
8/18/2022	-1.50 / -5.51%	27.20	27.20	25.70	25.70	26.90	16.07	6,929,807
8/17/2022	+1.10 / +4.15%	26.50	27.70	26.50	27.60	27.20	17.26	4,967,198
8/16/2022	-0.90 / -3.36%	28.10	28.60	25.50	25.90	26.50	16.20	6,195,700
8/15/2022	-1.00 / -3.62%	27.60	27.70	26.50	26.60	26.80	16.64	45,000
8/12/2022	-0.80 / -2.85%	27.50	27.90	27.30	27.30	27.60	17.07	122,200
8/11/2022	-1.70 / -5.74%	28.60	28.60	27.50	27.90	28.10	17.45	11,900
8/10/2022	+1.40 / +5.04%	27.80	30.00	27.80	29.20	29.60	18.26	21,000
8/9/2022	+3.30 / +13.15%	26.90	28.60	26.90	28.40	27.80	17.76	138,100
8/8/2022	+2.40 / +9.84%	24.40	26.80	24.40	26.80	25.10	16.76	55,000
8/5/2022	+0.50 / +2.08%	24.50	24.60	24.10	24.50	24.40	15.32	6,900
8/4/2022	+1.00 / +4.31%	23.50	24.20	23.50	24.20	24.00	15.14	122,400
8/3/2022	+0.10 / +0.43%	23.20	23.40	23.20	23.30	23.20	14.57	6,500
8/2/2022	-0.50 / -2.12%	23.70	23.70	23.00	23.10	23.20	14.45	4,700
8/1/2022	0.00 / 0.00%	23.60	23.60	23.60	23.60	23.60	14.76	115,100
7/29/2022	-0.20 / -0.84%	23.60	23.60	23.60	23.60	23.60	14.76	100
7/28/2022	+0.10 / +0.43%	23.40	24.00	23.40	23.50	23.80	14.70	3,100
7/27/2022	-0.10 / -0.43%	23.20	24.50	23.20	23.20	23.40	14.51	116,900
7/26/2022	+0.10 / +0.43%	23.30	23.40	23.30	23.40	23.30	14.64	3,600
7/25/2022	-0.40 / -1.67%	23.50	23.60	22.20	23.50	23.30	14.70	1,300
7/22/2022	0.00 / 0.00%	23.90	23.90	23.90	23.90	23.90	14.95	115,200
7/21/2022	+0.50 / +2.14%	23.90	23.90	23.90	23.90	23.90	14.95	1,500
7/20/2022	+0.80 / +3.42%	24.40	24.40	23.00	24.20	23.40	15.14	5,700

<<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%