|
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 4/22/2022
|
|
| Open |
3.80 |
| High |
4.50 |
| Low |
3.70 |
| Volume |
1,337,800 |
| Split-adjusted Price |
4.50 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.40 / +9.76%
|
3.80
|
4.50
|
3.70
|
4.50
|
4.36
|
4.50
|
1,337,800
|
|
|
4/21/2022
|
-0.40 / -8.89%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.13
|
4.10
|
1,276,500
|
|
|
4/20/2022
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.56
|
4.50
|
1,228,100
|
|
|
4/19/2022
|
-0.50 / -9.26%
|
5.50
|
5.60
|
4.90
|
4.90
|
5.12
|
4.90
|
1,367,100
|
|
|
4/18/2022
|
-0.60 / -10.00%
|
6.00
|
6.10
|
5.40
|
5.40
|
5.61
|
5.40
|
1,190,100
|
|
|
4/15/2022
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.97
|
6.00
|
967,200
|
|
|
4/14/2022
|
-0.30 / -4.69%
|
6.50
|
6.60
|
6.00
|
6.10
|
6.19
|
6.10
|
763,800
|
|
|
4/13/2022
|
+0.30 / +4.92%
|
6.10
|
6.40
|
5.80
|
6.40
|
6.01
|
6.40
|
891,300
|
|
|
4/12/2022
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.17
|
6.10
|
2,227,700
|
|
|
4/8/2022
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.50
|
6.70
|
6.74
|
6.70
|
1,105,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.04
|
7.00
|
772,400
|
|
|
4/6/2022
|
-0.40 / -5.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.15
|
7.00
|
1,243,200
|
|
|
4/5/2022
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.41
|
7.40
|
735,000
|
|
|
4/4/2022
|
+0.20 / +2.70%
|
7.80
|
7.90
|
7.40
|
7.60
|
7.52
|
7.60
|
636,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|