|
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 2/22/2016
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
1,024,800 |
| Split-adjusted Price |
9.92 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
9.92
|
1,024,800
|
|
|
2/19/2016
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.50
|
9.83
|
828,400
|
|
|
2/18/2016
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
10.02
|
827,100
|
|
|
2/17/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.49
|
9.92
|
842,300
|
|
|
2/16/2016
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.53
|
9.92
|
750,200
|
|
|
2/15/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.27
|
9.83
|
875,600
|
|
|
2/5/2016
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.00
|
10.30
|
10.33
|
9.73
|
524,910
|
|
|
2/4/2016
|
-0.10 / -0.95%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.50
|
9.83
|
700,600
|
|
|
2/3/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.40
|
9.92
|
735,200
|
|
|
2/2/2016
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.59
|
9.92
|
784,900
|
|
|
2/1/2016
|
-0.30 / -2.73%
|
10.90
|
11.20
|
10.50
|
10.70
|
10.71
|
10.11
|
818,500
|
|
|
1/29/2016
|
-0.60 / -5.17%
|
11.60
|
12.00
|
11.00
|
11.00
|
11.46
|
10.39
|
1,055,500
|
|
|
1/28/2016
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.40
|
11.60
|
11.60
|
10.96
|
1,216,910
|
|
|
1/27/2016
|
+0.20 / +1.75%
|
11.30
|
12.20
|
11.30
|
11.60
|
11.40
|
10.96
|
1,397,760
|
|
|
1/26/2016
|
+0.40 / +3.64%
|
11.10
|
11.70
|
10.30
|
11.40
|
11.15
|
10.77
|
1,175,500
|
|
|
1/25/2016
|
+0.90 / +8.91%
|
10.80
|
11.10
|
10.10
|
11.00
|
10.73
|
10.39
|
1,182,600
|
|
|
1/22/2016
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.80
|
10.10
|
10.02
|
9.54
|
935,930
|
|
|
1/21/2016
|
-0.30 / -2.88%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.12
|
9.54
|
1,209,900
|
|
|
1/20/2016
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.70
|
9.83
|
886,300
|
|
|
1/19/2016
|
+0.20 / +1.90%
|
10.40
|
11.20
|
10.30
|
10.70
|
10.81
|
10.11
|
1,314,640
|
|
|
1/18/2016
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.71
|
9.92
|
1,014,100
|
|
|
1/15/2016
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.70
|
11.00
|
10.90
|
10.39
|
1,275,810
|
|
|
1/14/2016
|
+0.60 / +5.94%
|
10.10
|
10.70
|
10.00
|
10.70
|
10.48
|
10.11
|
1,251,800
|
|
|
1/13/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.16
|
9.54
|
836,200
|
|
|
1/12/2016
|
+0.30 / +3.06%
|
9.70
|
10.20
|
9.60
|
10.10
|
10.00
|
9.54
|
1,047,100
|
|
|
1/11/2016
|
+0.80 / +8.89%
|
8.90
|
9.80
|
8.90
|
9.80
|
9.13
|
9.26
|
864,310
|
|
|
1/8/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
8.50
|
1,131,930
|
|
|
1/7/2016
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.10
|
8.60
|
897,050
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.19
|
8.69
|
904,200
|
|
|
1/5/2016
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.50
|
8.69
|
979,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|