|
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 9/5/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
1,394,010 |
| Split-adjusted Price |
3.30 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
1,394,010
|
|
|
9/1/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.37
|
3.40
|
476,110
|
|
|
8/31/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
326,306
|
|
|
8/30/2017
|
+0.10 / +3.03%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
719,800
|
|
|
8/29/2017
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.41
|
3.30
|
386,124
|
|
|
8/28/2017
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
500,100
|
|
|
8/25/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
1,503,500
|
|
|
8/24/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.33
|
3.40
|
735,176
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.37
|
3.30
|
709,200
|
|
|
8/22/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.34
|
3.30
|
866,700
|
|
|
8/21/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
231,310
|
|
|
8/18/2017
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
906,100
|
|
|
8/17/2017
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
1,155,800
|
|
|
8/16/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
559,900
|
|
|
8/15/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.69
|
3.60
|
872,720
|
|
|
8/14/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.69
|
3.80
|
678,445
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,049,410
|
|
|
8/10/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.67
|
3.60
|
1,905,910
|
|
|
8/9/2017
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.95
|
3.90
|
3,056,380
|
|
|
8/8/2017
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.02
|
4.20
|
3,035,650
|
|
|
8/7/2017
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
2,565,720
|
|
|
8/4/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.72
|
3.70
|
1,009,360
|
|
|
8/3/2017
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.40
|
3.70
|
3.66
|
3.70
|
2,736,920
|
|
|
8/2/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
2,599,340
|
|
|
8/1/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
2,466,326
|
|
|
7/31/2017
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.90
|
3.83
|
3.90
|
2,784,674
|
|
|
7/28/2017
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.88
|
3.90
|
3,376,686
|
|
|
7/27/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
5,111,231
|
|
|
7/26/2017
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.34
|
3.40
|
3,307,969
|
|
|
7/25/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
714,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|