|
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 11/10/2016
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.00 |
| Volume |
1,402,300 |
| Split-adjusted Price |
3.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
-0.10 / -3.23%
|
3.30
|
3.40
|
3.00
|
3.00
|
3.10
|
3.00
|
1,402,300
|
|
|
11/9/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.06
|
3.10
|
3,307,820
|
|
|
11/8/2016
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
124,200
|
|
|
11/7/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.68
|
2.70
|
1,655,500
|
|
|
11/4/2016
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
2,603,400
|
|
|
11/3/2016
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.73
|
2.70
|
1,197,700
|
|
|
11/2/2016
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.07
|
3.00
|
822,800
|
|
|
11/1/2016
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.70
|
3.30
|
2.83
|
3.30
|
1,904,300
|
|
|
10/31/2016
|
-0.30 / -9.09%
|
3.00
|
3.60
|
3.00
|
3.00
|
3.09
|
3.00
|
7,257,520
|
|
|
10/28/2016
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,055,600
|
|
|
10/27/2016
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
158,200
|
|
|
10/26/2016
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
801,400
|
|
|
10/25/2016
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
499,100
|
|
|
10/24/2016
|
-0.50 / -9.62%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
53,300
|
|
|
10/21/2016
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
112,600
|
|
|
10/20/2016
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
113,220
|
|
|
10/19/2016
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
12,100
|
|
|
10/18/2016
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
301,000
|
|
|
10/17/2016
|
-0.80 / -9.52%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
8,900
|
|
|
10/14/2016
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
880,200
|
|
|
10/13/2016
|
-1.00 / -9.71%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
115,510
|
|
|
10/12/2016
|
-1.10 / -9.65%
|
11.50
|
12.00
|
10.30
|
10.30
|
11.48
|
10.30
|
143,720
|
|
|
10/11/2016
|
-1.20 / -9.52%
|
12.60
|
12.70
|
11.40
|
11.40
|
12.47
|
11.40
|
408,900
|
|
|
10/10/2016
|
+0.10 / +0.80%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.65
|
12.60
|
877,200
|
|
|
10/7/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
413,100
|
|
|
10/6/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.50
|
12.50
|
11.99
|
12.50
|
561,400
|
|
|
10/5/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
12.50
|
672,200
|
|
|
10/4/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
12.50
|
506,700
|
|
|
10/3/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
573,700
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.43
|
12.50
|
467,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|