|
Kim Vi Inox Import Export Production Joint Stock Company (KVC : UPCOM)
Basic Materials : Steel
|
1.40
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 1/15/2016
|
|
| Open |
10.70 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
1,275,810 |
| Split-adjusted Price |
10.39 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.70
|
11.00
|
10.90
|
10.39
|
1,275,810
|
|
|
1/14/2016
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.48
|
10.11
|
1,251,800
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.16
|
9.54
|
836,200
|
|
|
1/12/2016
|
+0.30 / +3.06%
|
9.70
|
10.20
|
9.60
|
10.10
|
10.00
|
9.54
|
1,047,100
|
|
|
1/11/2016
|
+0.80 / +8.89%
|
8.90
|
9.80
|
8.90
|
9.80
|
9.13
|
9.26
|
864,310
|
|
|
1/8/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
8.50
|
1,131,930
|
|
|
1/7/2016
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.10
|
8.60
|
897,050
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
8.69
|
904,200
|
|
|
1/5/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.50
|
8.69
|
979,800
|
|
|
1/4/2016
|
-0.60 / -5.94%
|
10.10
|
10.20
|
9.50
|
9.50
|
9.75
|
8.98
|
1,063,300
|
|
|
12/31/2015
|
+0.30 / +3.06%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.12
|
9.54
|
1,574,190
|
|
|
12/30/2015
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
9.26
|
2,061,100
|
|
|
12/29/2015
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
8.98
|
900,410
|
|
|
12/28/2015
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.36
|
8.88
|
749,500
|
|
|
12/25/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.09
|
8.60
|
822,600
|
|
|
12/24/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.50
|
940,200
|
|
|
12/23/2015
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.10
|
8.50
|
878,700
|
|
|
12/22/2015
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.28
|
8.69
|
980,900
|
|
|
12/21/2015
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.22
|
8.79
|
1,105,200
|
|
|
12/18/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.06
|
8.69
|
1,305,300
|
|
|
12/17/2015
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.92
|
8.60
|
1,361,900
|
|
|
12/16/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
8.41
|
1,323,400
|
|
|
12/15/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.41
|
1,331,700
|
|
|
12/14/2015
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.87
|
8.41
|
909,500
|
|
|
12/11/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.61
|
8.22
|
3,135,780
|
|
|
12/10/2015
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
8.13
|
944,600
|
|
|
12/9/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.51
|
7.94
|
894,600
|
|
|
12/8/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.48
|
8.03
|
1,290,700
|
|
|
12/7/2015
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.66
|
8.13
|
877,800
|
|
|
12/4/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.64
|
8.32
|
1,057,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|