|
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 2/23/2017
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,247,110 |
| Split-adjusted Price |
2.40 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,247,110
|
|
|
2/22/2017
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
1,000,600
|
|
|
2/21/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.64
|
2.70
|
1,508,600
|
|
|
2/20/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.66
|
2.70
|
2,171,110
|
|
|
2/17/2017
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,333,510
|
|
|
2/16/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
2,403,230
|
|
|
2/15/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,082,420
|
|
|
2/14/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.28
|
2.40
|
625,200
|
|
|
2/13/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
887,700
|
|
|
2/10/2017
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
1,634,490
|
|
|
2/9/2017
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.26
|
2.30
|
475,100
|
|
|
2/8/2017
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
283,320
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.04
|
2.00
|
112,400
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
337,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
122,294
|
|
|
2/2/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
81,710
|
|
|
1/25/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
169,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
42,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
205,800
|
|
|
1/20/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
257,500
|
|
|
1/19/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
59,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
91,300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.11
|
2.00
|
255,790
|
|
|
1/16/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
202,800
|
|
|
1/13/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
81,500
|
|
|
1/12/2017
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
2.00
|
1.90
|
209,600
|
|
|
1/11/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
126,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|