|
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 11/2/2015
|
|
| Open |
8.30 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
2,105,200 |
| Split-adjusted Price |
8.22 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2015
|
+0.30 / +3.57%
|
8.30
|
9.00
|
8.30
|
8.70
|
8.42
|
8.22
|
2,105,200
|
|
|
10/30/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.36
|
7.94
|
249,000
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.29
|
7.94
|
216,100
|
|
|
10/28/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.25
|
7.94
|
347,200
|
|
|
10/27/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
7.84
|
554,800
|
|
|
10/26/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.43
|
7.94
|
651,200
|
|
|
10/23/2015
|
-0.50 / -5.62%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.74
|
7.94
|
719,300
|
|
|
10/22/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.81
|
8.41
|
564,200
|
|
|
10/21/2015
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.98
|
8.32
|
635,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|