|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.50
0.00/0.00%
3:10:02 PM
|
|
|
|
Closing price on 4/1/2022
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
6.70 |
| Volume |
1,541,000 |
| Split-adjusted Price |
7.40 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
6.70
|
7.40
|
7.10
|
7.40
|
1,541,000
|
|
|
3/31/2022
|
-0.20 / -2.63%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.53
|
7.40
|
1,071,500
|
|
|
3/30/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.40
|
7.60
|
7.73
|
7.60
|
2,225,600
|
|
|
3/29/2022
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.01
|
8.10
|
1,444,500
|
|
|
3/28/2022
|
-0.40 / -4.82%
|
8.40
|
8.40
|
7.80
|
7.90
|
8.05
|
7.90
|
2,464,200
|
|
|
3/25/2022
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.26
|
8.30
|
1,695,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.32
|
8.20
|
1,945,200
|
|
|
3/23/2022
|
-0.20 / -2.38%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.34
|
8.20
|
1,465,300
|
|
|
3/22/2022
|
+0.30 / +3.70%
|
8.10
|
8.50
|
7.90
|
8.40
|
8.15
|
8.40
|
3,264,100
|
|
|
3/21/2022
|
+0.20 / +2.53%
|
7.80
|
8.30
|
7.70
|
8.10
|
8.01
|
8.10
|
2,629,700
|
|
|
3/18/2022
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.95
|
7.90
|
1,819,400
|
|
|
3/17/2022
|
-0.30 / -3.57%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.13
|
8.10
|
1,850,300
|
|
|
3/16/2022
|
+0.30 / +3.70%
|
7.60
|
8.90
|
7.60
|
8.40
|
8.07
|
8.40
|
2,826,100
|
|
|
3/15/2022
|
0.00 / 0.00%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.75
|
8.10
|
1,877,400
|
|
|
3/14/2022
|
-0.90 / -10.00%
|
9.00
|
9.10
|
8.10
|
8.10
|
8.19
|
8.10
|
4,794,900
|
|
|
3/11/2022
|
+0.40 / +4.65%
|
8.80
|
9.40
|
8.70
|
9.00
|
9.23
|
9.00
|
8,289,900
|
|
|
3/10/2022
|
+0.70 / +8.86%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.59
|
8.60
|
3,549,700
|
|
|
3/9/2022
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.70
|
7.90
|
4,814,100
|
|
|
3/8/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.32
|
7.20
|
1,455,300
|
|
|
3/7/2022
|
+0.30 / +4.35%
|
6.80
|
7.40
|
6.80
|
7.20
|
7.16
|
7.20
|
1,439,600
|
|
|
3/4/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.96
|
6.90
|
638,200
|
|
|
3/3/2022
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.89
|
7.00
|
865,900
|
|
|
3/2/2022
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.87
|
6.70
|
429,100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.00
|
7.13
|
7.00
|
1,278,900
|
|
|
2/28/2022
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.68
|
7.00
|
1,308,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.44
|
6.40
|
265,900
|
|
|
2/24/2022
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.10
|
6.40
|
6.39
|
6.40
|
973,900
|
|
|
2/23/2022
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.68
|
6.70
|
506,800
|
|
|
2/22/2022
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.65
|
6.60
|
621,000
|
|
|
2/21/2022
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.75
|
6.80
|
702,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|