|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.60
0.00/0.00%
3:00:06 PM
|
|
|
|
Closing price on 3/5/2024
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
291,800 |
| Split-adjusted Price |
2.20 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
291,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
479,300
|
|
|
3/1/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
109,500
|
|
|
2/29/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
110,500
|
|
|
2/28/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
184,200
|
|
|
2/27/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
224,400
|
|
|
2/26/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
191,700
|
|
|
2/23/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
439,300
|
|
|
2/22/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
579,500
|
|
|
2/21/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
196,800
|
|
|
2/20/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
126,800
|
|
|
2/19/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
140,200
|
|
|
2/16/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
36,800
|
|
|
2/15/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
199,700
|
|
|
2/7/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
85,500
|
|
|
2/6/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
54,600
|
|
|
2/5/2024
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
202,200
|
|
|
2/2/2024
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
64,900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
145,200
|
|
|
1/31/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
455,400
|
|
|
1/30/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
204,100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
145,900
|
|
|
1/26/2024
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
278,300
|
|
|
1/25/2024
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
403,100
|
|
|
1/24/2024
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
1,294,200
|
|
|
1/23/2024
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
459,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
37,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
47,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.10
|
2.00
|
96,600
|
|
|
1/17/2024
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
71,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|