|
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 4/5/2017
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
193,820 |
| Split-adjusted Price |
2.50 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
193,820
|
|
|
4/4/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
309,100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
185,310
|
|
|
3/31/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
514,700
|
|
|
3/30/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
277,350
|
|
|
3/29/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
142,100
|
|
|
3/28/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
421,800
|
|
|
3/27/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
430,300
|
|
|
3/24/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
492,800
|
|
|
3/23/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
815,600
|
|
|
3/22/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
371,210
|
|
|
3/21/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
422,851
|
|
|
3/20/2017
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
481,830
|
|
|
3/17/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
399,920
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
470,000
|
|
|
3/15/2017
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
313,150
|
|
|
3/14/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.56
|
2.50
|
509,100
|
|
|
3/13/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
406,100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
362,800
|
|
|
3/9/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.61
|
2.60
|
808,100
|
|
|
3/8/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.80
|
2.70
|
1,156,569
|
|
|
3/7/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
910,900
|
|
|
3/6/2017
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.90
|
2.70
|
2,153,916
|
|
|
3/3/2017
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
3,539,774
|
|
|
3/2/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
1,045,932
|
|
|
3/1/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
1,625,708
|
|
|
2/28/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
703,901
|
|
|
2/27/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.47
|
2.60
|
775,336
|
|
|
2/24/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,016,249
|
|
|
2/23/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,247,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|