|
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 7/7/2016
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.60 |
| Volume |
1,557,400 |
| Split-adjusted Price |
12.90 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.88
|
12.90
|
1,557,400
|
|
|
7/6/2016
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.09
|
13.10
|
3,845,200
|
|
|
7/5/2016
|
+0.20 / +1.56%
|
12.70
|
13.50
|
12.70
|
13.00
|
13.16
|
13.00
|
1,432,550
|
|
|
7/4/2016
|
+0.70 / +5.79%
|
12.10
|
13.20
|
12.10
|
12.80
|
12.50
|
12.80
|
745,900
|
|
|
7/1/2016
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.94
|
12.10
|
442,600
|
|
|
6/30/2016
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.81
|
11.90
|
1,917,300
|
|
|
6/29/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.87
|
11.70
|
3,907,100
|
|
|
6/28/2016
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.60
|
12.00
|
11.74
|
12.00
|
411,800
|
|
|
6/27/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.80
|
311,400
|
|
|
6/24/2016
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
766,200
|
|
|
6/23/2016
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
310,800
|
|
|
6/22/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
318,200
|
|
|
6/21/2016
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
368,400
|
|
|
6/20/2016
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.72
|
11.70
|
433,800
|
|
|
6/17/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.71
|
11.80
|
392,100
|
|
|
6/16/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
376,200
|
|
|
6/15/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
385,000
|
|
|
6/14/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
370,300
|
|
|
6/13/2016
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
348,000
|
|
|
6/10/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
382,600
|
|
|
6/9/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
11.70
|
362,500
|
|
|
6/8/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
11.70
|
347,200
|
|
|
6/7/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.68
|
11.70
|
334,800
|
|
|
6/6/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.64
|
11.70
|
423,500
|
|
|
6/3/2016
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.64
|
11.70
|
404,300
|
|
|
6/2/2016
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
594,100
|
|
|
6/1/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.61
|
11.70
|
607,500
|
|
|
5/31/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.56
|
11.70
|
574,700
|
|
|
5/30/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
417,100
|
|
|
5/27/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
433,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|