|
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 11/2/2017
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
1,775,911 |
| Split-adjusted Price |
2.70 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
-0.20 / -6.90%
|
2.80
|
3.00
|
2.70
|
2.70
|
2.75
|
2.70
|
1,775,911
|
|
|
11/1/2017
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
3.01
|
2.90
|
850,400
|
|
|
10/31/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
694,500
|
|
|
10/30/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
723,011
|
|
|
10/27/2017
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
391,100
|
|
|
10/26/2017
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
683,900
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
525,900
|
|
|
10/24/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
353,000
|
|
|
10/23/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
374,405
|
|
|
10/20/2017
|
+0.10 / +3.03%
|
3.30
|
3.60
|
3.30
|
3.40
|
3.47
|
3.40
|
1,308,042
|
|
|
10/19/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
403,100
|
|
|
10/18/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
277,880
|
|
|
10/17/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
114,354
|
|
|
10/16/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
150,906
|
|
|
10/13/2017
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
463,600
|
|
|
10/12/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
282,800
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
217,710
|
|
|
10/10/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
232,106
|
|
|
10/9/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
342,610
|
|
|
10/6/2017
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
679,800
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
349,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
221,110
|
|
|
10/3/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
651,300
|
|
|
10/2/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
236,200
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
730,900
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
255,310
|
|
|
9/27/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
321,650
|
|
|
9/26/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
363,700
|
|
|
9/25/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
693,056
|
|
|
9/22/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
630,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|