|
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 12/1/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
355,200 |
| Split-adjusted Price |
3.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
355,200
|
|
|
11/30/2017
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
136,629
|
|
|
11/29/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
274,442
|
|
|
11/28/2017
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.05
|
3.00
|
445,500
|
|
|
11/27/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.04
|
3.10
|
605,730
|
|
|
11/24/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.76
|
2.90
|
321,700
|
|
|
11/23/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
180,110
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
194,000
|
|
|
11/21/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
67,300
|
|
|
11/20/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
167,801
|
|
|
11/17/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
320,650
|
|
|
11/16/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
258,110
|
|
|
11/15/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
216,501
|
|
|
11/14/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.80
|
210,310
|
|
|
11/13/2017
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.78
|
2.70
|
344,610
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
221,300
|
|
|
11/9/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
181,200
|
|
|
11/8/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
126,000
|
|
|
11/7/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
264,300
|
|
|
11/6/2017
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
228,000
|
|
|
11/3/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.73
|
2.80
|
948,605
|
|
|
11/2/2017
|
-0.20 / -6.90%
|
2.80
|
3.00
|
2.70
|
2.70
|
2.75
|
2.70
|
1,775,911
|
|
|
11/1/2017
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
3.01
|
2.90
|
850,400
|
|
|
10/31/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
694,500
|
|
|
10/30/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
723,011
|
|
|
10/27/2017
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.40
|
391,100
|
|
|
10/26/2017
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
683,900
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
525,900
|
|
|
10/24/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
353,000
|
|
|
10/23/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
374,405
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|