|
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 10/19/2016
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
12,100 |
| Split-adjusted Price |
6.30 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
12,100
|
|
|
10/18/2016
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
301,000
|
|
|
10/17/2016
|
-0.80 / -9.52%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
8,900
|
|
|
10/14/2016
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
880,200
|
|
|
10/13/2016
|
-1.00 / -9.71%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
115,510
|
|
|
10/12/2016
|
-1.10 / -9.65%
|
11.50
|
12.00
|
10.30
|
10.30
|
11.48
|
10.30
|
143,720
|
|
|
10/11/2016
|
-1.20 / -9.52%
|
12.60
|
12.70
|
11.40
|
11.40
|
12.47
|
11.40
|
408,900
|
|
|
10/10/2016
|
+0.10 / +0.80%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.65
|
12.60
|
877,200
|
|
|
10/7/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
413,100
|
|
|
10/6/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.50
|
12.50
|
11.99
|
12.50
|
561,400
|
|
|
10/5/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
12.50
|
672,200
|
|
|
10/4/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
12.50
|
506,700
|
|
|
10/3/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
573,700
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.43
|
12.50
|
467,800
|
|
|
9/29/2016
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.43
|
12.50
|
542,210
|
|
|
9/28/2016
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
564,200
|
|
|
9/27/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.19
|
12.40
|
604,700
|
|
|
9/26/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.38
|
12.40
|
1,527,810
|
|
|
9/23/2016
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.00
|
12.50
|
12.60
|
12.50
|
497,300
|
|
|
9/22/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.51
|
12.60
|
468,300
|
|
|
9/21/2016
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.46
|
12.60
|
1,700,000
|
|
|
9/20/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.22
|
12.40
|
841,500
|
|
|
9/19/2016
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.10
|
12.40
|
12.37
|
12.40
|
536,200
|
|
|
9/16/2016
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
758,700
|
|
|
9/15/2016
|
-0.20 / -1.61%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.30
|
12.20
|
452,300
|
|
|
9/14/2016
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.53
|
12.40
|
743,900
|
|
|
9/13/2016
|
+0.10 / +0.80%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.53
|
12.60
|
538,010
|
|
|
9/12/2016
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.51
|
12.50
|
519,200
|
|
|
9/9/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.64
|
12.70
|
689,100
|
|
|
9/8/2016
|
+0.10 / +0.79%
|
12.50
|
13.10
|
12.40
|
12.70
|
12.63
|
12.70
|
745,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|