|
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 8/16/2016
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
966,300 |
| Split-adjusted Price |
11.40 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.49
|
11.40
|
966,300
|
|
|
8/15/2016
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.33
|
11.30
|
1,510,300
|
|
|
8/12/2016
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.44
|
11.40
|
1,992,500
|
|
|
8/11/2016
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.49
|
11.50
|
1,222,300
|
|
|
8/10/2016
|
-0.10 / -0.85%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.75
|
11.70
|
670,700
|
|
|
8/9/2016
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.00
|
11.80
|
11.46
|
11.80
|
997,900
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.42
|
11.50
|
931,300
|
|
|
8/5/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.26
|
11.50
|
1,296,800
|
|
|
8/4/2016
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.39
|
11.50
|
1,430,300
|
|
|
8/3/2016
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.17
|
11.20
|
793,200
|
|
|
8/2/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.18
|
11.30
|
875,000
|
|
|
8/1/2016
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.33
|
11.30
|
940,400
|
|
|
7/29/2016
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
850,100
|
|
|
7/28/2016
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.55
|
11.50
|
1,289,600
|
|
|
7/27/2016
|
+0.20 / +1.74%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.60
|
11.70
|
964,300
|
|
|
7/26/2016
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.39
|
11.50
|
1,525,900
|
|
|
7/25/2016
|
+0.10 / +0.88%
|
11.60
|
11.90
|
11.30
|
11.40
|
11.53
|
11.40
|
1,096,000
|
|
|
7/22/2016
|
+0.70 / +6.60%
|
10.40
|
11.50
|
10.40
|
11.30
|
10.60
|
11.30
|
1,013,500
|
|
|
7/21/2016
|
-0.80 / -7.02%
|
11.40
|
11.40
|
10.50
|
10.60
|
10.94
|
10.60
|
343,000
|
|
|
7/20/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.60
|
11.40
|
1,201,700
|
|
|
7/19/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
11.70
|
843,700
|
|
|
7/18/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.85
|
11.70
|
959,400
|
|
|
7/15/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.88
|
12.00
|
2,031,000
|
|
|
7/14/2016
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.97
|
12.00
|
947,000
|
|
|
7/13/2016
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.70
|
11.90
|
11.94
|
11.90
|
1,761,400
|
|
|
7/12/2016
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.20
|
12.10
|
1,488,100
|
|
|
7/11/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.90
|
12.20
|
12.19
|
12.20
|
2,561,200
|
|
|
7/8/2016
|
-0.70 / -5.43%
|
12.60
|
13.00
|
12.20
|
12.20
|
12.58
|
12.20
|
1,152,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|