|
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 10/12/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
282,800 |
| Split-adjusted Price |
3.30 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
282,800
|
|
|
10/11/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
217,710
|
|
|
10/10/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
232,106
|
|
|
10/9/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
342,610
|
|
|
10/6/2017
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
679,800
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
3.30
|
349,500
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
221,110
|
|
|
10/3/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
651,300
|
|
|
10/2/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
236,200
|
|
|
9/29/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
730,900
|
|
|
9/28/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
255,310
|
|
|
9/27/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
321,650
|
|
|
9/26/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.45
|
3.50
|
363,700
|
|
|
9/25/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
693,056
|
|
|
9/22/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
630,340
|
|
|
9/21/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
527,110
|
|
|
9/20/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.66
|
3.60
|
862,215
|
|
|
9/19/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.74
|
3.80
|
2,188,676
|
|
|
9/18/2017
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
689,642
|
|
|
9/15/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
589,590
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
584,600
|
|
|
9/13/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.29
|
3.40
|
505,500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
322,870
|
|
|
9/11/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
526,910
|
|
|
9/8/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
126,300
|
|
|
9/7/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
497,950
|
|
|
9/6/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
534,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|