|
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 10/20/2015
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.10 |
| Volume |
645,300 |
| Split-adjusted Price |
8.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.50 / -5.21%
|
9.70
|
9.80
|
9.10
|
9.10
|
9.45
|
8.60
|
645,300
|
|
|
10/19/2015
|
+0.40 / +4.35%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.57
|
9.07
|
703,400
|
|
|
10/16/2015
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.91
|
8.69
|
724,800
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
7.94
|
799,500
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
7.94
|
685,900
|
|
|
10/13/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
7.94
|
658,400
|
|
|
10/12/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.46
|
7.94
|
720,900
|
|
|
10/9/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.51
|
8.03
|
683,200
|
|
|
10/8/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.49
|
8.03
|
1,011,200
|
|
|
10/7/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
7.94
|
1,072,600
|
|
|
10/6/2015
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.30
|
8.36
|
7.84
|
819,500
|
|
|
10/5/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
7.84
|
861,200
|
|
|
10/2/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.43
|
7.94
|
99,100
|
|
|
10/1/2015
|
+0.30 / +3.61%
|
8.40
|
8.70
|
8.20
|
8.60
|
8.46
|
8.13
|
158,700
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.22
|
7.84
|
139,200
|
|
|
9/29/2015
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.26
|
7.84
|
93,100
|
|
|
9/28/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.51
|
8.13
|
153,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
8.22
|
108,700
|
|
|
9/24/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
8.22
|
546,200
|
|
|
9/23/2015
|
+0.10 / +1.16%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.59
|
8.22
|
688,500
|
|
|
9/22/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
8.13
|
136,500
|
|
|
9/21/2015
|
-0.10 / -1.15%
|
8.60
|
8.80
|
7.90
|
8.60
|
8.29
|
8.13
|
594,700
|
|
|
9/18/2015
|
-0.90 / -9.38%
|
9.60
|
9.70
|
8.70
|
8.70
|
8.81
|
8.22
|
2,649,100
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.45
|
9.07
|
159,700
|
|
|
9/16/2015
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
9.07
|
76,300
|
|
|
9/15/2015
|
+0.10 / +1.06%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.78
|
8.98
|
1,166,100
|
|
|
9/14/2015
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.48
|
8.88
|
196,500
|
|
|
9/11/2015
|
+0.20 / +2.08%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.68
|
9.26
|
666,000
|
|
|
9/10/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.30
|
9.60
|
9.68
|
9.07
|
664,700
|
|
|
9/9/2015
|
-0.10 / -1.04%
|
9.60
|
10.20
|
9.50
|
9.50
|
9.85
|
8.98
|
868,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|