|
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 7/31/2023
|
|
| Open |
2.80 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
1,285,900 |
| Split-adjusted Price |
2.90 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2023
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,285,900
|
|
|
7/28/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
1,425,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
828,300
|
|
|
7/26/2023
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,542,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,432,200
|
|
|
7/24/2023
|
-0.10 / -3.33%
|
3.10
|
3.20
|
2.70
|
2.90
|
2.90
|
2.90
|
2,264,600
|
|
|
7/21/2023
|
+0.30 / +10.71%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
3,231,700
|
|
|
7/20/2023
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.80
|
2.80
|
3,443,500
|
|
|
7/19/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
1,068,000
|
|
|
7/18/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
666,700
|
|
|
7/17/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
1,008,600
|
|
|
7/14/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,286,600
|
|
|
7/13/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
842,700
|
|
|
7/12/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
498,700
|
|
|
7/11/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
691,100
|
|
|
7/10/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
688,000
|
|
|
7/7/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
411,000
|
|
|
7/6/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
856,100
|
|
|
7/5/2023
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,408,300
|
|
|
7/4/2023
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
621,000
|
|
|
7/3/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
365,700
|
|
|
6/30/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
881,200
|
|
|
6/29/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,160,200
|
|
|
6/28/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
463,500
|
|
|
6/27/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,034,100
|
|
|
6/26/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,355,400
|
|
|
6/23/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
2,103,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,157,400
|
|
|
6/21/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
782,500
|
|
|
6/20/2023
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
714,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|