|
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 10/5/2016
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
672,200 |
| Split-adjusted Price |
12.50 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2016
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.50
|
12.60
|
628,000
|
|
|
9/6/2016
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.39
|
12.50
|
642,100
|
|
|
9/5/2016
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.26
|
12.30
|
721,600
|
|
|
9/1/2016
|
-0.40 / -3.20%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.25
|
12.10
|
741,500
|
|
|
8/31/2016
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.52
|
12.50
|
709,450
|
|
|
8/30/2016
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.24
|
12.40
|
815,900
|
|
|
8/29/2016
|
+0.70 / +6.09%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.07
|
12.20
|
818,500
|
|
|
8/26/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
554,000
|
|
|
8/25/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.45
|
11.50
|
738,500
|
|
|
8/24/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.49
|
11.50
|
470,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|