|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
+0.10/+7.14%
3:05:02 PM
|
|
|
|
Closing price on 1/10/2017
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
26,900 |
| Split-adjusted Price |
2.10 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.07
|
2.10
|
26,900
|
|
|
1/9/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
201,800
|
|
|
1/6/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
89,200
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.14
|
2.10
|
86,700
|
|
|
1/4/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
173,100
|
|
|
1/3/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
158,400
|
|
|
12/30/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
319,100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
182,800
|
|
|
12/28/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
517,350
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
697,800
|
|
|
12/26/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
304,400
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.18
|
2.30
|
692,100
|
|
|
12/22/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
200,800
|
|
|
12/21/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
571,700
|
|
|
12/20/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
390,100
|
|
|
12/19/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
698,310
|
|
|
12/16/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.28
|
2.40
|
786,200
|
|
|
12/15/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
305,500
|
|
|
12/14/2016
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.36
|
2.40
|
387,900
|
|
|
12/13/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
181,930
|
|
|
12/12/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
546,400
|
|
|
12/9/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
834,100
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
318,810
|
|
|
12/7/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
229,600
|
|
|
12/6/2016
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
1,469,116
|
|
|
12/5/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
548,505
|
|
|
12/2/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.44
|
2.50
|
901,100
|
|
|
12/1/2016
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
675,700
|
|
|
11/30/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
547,600
|
|
|
11/29/2016
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
940,725
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|