|
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 1/29/2018
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
286,703 |
| Split-adjusted Price |
2.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
286,703
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
776,700
|
|
|
1/25/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
454,650
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
447,500
|
|
|
1/23/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
685,893
|
|
|
1/22/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
477,710
|
|
|
1/19/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
104,310
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
119,170
|
|
|
1/17/2018
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
85,016
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
185,126
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
382,429
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
357,408
|
|
|
1/11/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
685,100
|
|
|
1/10/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
539,960
|
|
|
1/9/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.77
|
2.80
|
236,000
|
|
|
1/8/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
240,100
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
136,522
|
|
|
1/4/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
203,300
|
|
|
1/3/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
141,500
|
|
|
1/2/2018
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.76
|
2.70
|
335,640
|
|
|
12/29/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
210,500
|
|
|
12/28/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
323,000
|
|
|
12/27/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
116,900
|
|
|
12/26/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.75
|
2.80
|
288,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
238,100
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
147,900
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
244,200
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
190,400
|
|
|
12/19/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
439,104
|
|
|
12/18/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
134,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|