|
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 11/30/2015
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
834,000 |
| Split-adjusted Price |
8.03 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.90
|
8.03
|
834,000
|
|
|
11/27/2015
|
-0.20 / -2.20%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.10
|
8.41
|
2,078,200
|
|
|
11/26/2015
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.09
|
8.60
|
1,050,900
|
|
|
11/25/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
8.41
|
961,700
|
|
|
11/24/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.32
|
1,037,100
|
|
|
11/23/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
8.32
|
996,700
|
|
|
11/20/2015
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.65
|
8.22
|
1,032,700
|
|
|
11/19/2015
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.66
|
8.03
|
1,144,400
|
|
|
11/18/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.83
|
8.32
|
925,800
|
|
|
11/17/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.86
|
8.41
|
957,700
|
|
|
11/16/2015
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
9.07
|
8.41
|
1,034,500
|
|
|
11/13/2015
|
-0.10 / -1.08%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.34
|
8.69
|
939,080
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
8.79
|
1,124,500
|
|
|
11/11/2015
|
+0.50 / +5.68%
|
8.80
|
9.50
|
8.80
|
9.30
|
9.01
|
8.79
|
1,534,500
|
|
|
11/10/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.74
|
8.32
|
915,300
|
|
|
11/9/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
8.22
|
935,180
|
|
|
11/6/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.69
|
8.22
|
1,034,200
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
8.22
|
1,041,280
|
|
|
11/4/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.66
|
8.22
|
1,151,700
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.67
|
8.22
|
747,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|