|
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 2/28/2018
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
196,310 |
| Split-adjusted Price |
2.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
196,310
|
|
|
2/27/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
98,620
|
|
|
2/26/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
100,500
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
165,700
|
|
|
2/22/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
181,500
|
|
|
2/21/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
111,500
|
|
|
2/13/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.70
|
83,800
|
|
|
2/12/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.64
|
2.70
|
48,790
|
|
|
2/9/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.52
|
2.60
|
383,750
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
35,100
|
|
|
2/7/2018
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.63
|
2.60
|
299,700
|
|
|
2/6/2018
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.52
|
2.50
|
865,030
|
|
|
2/5/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
268,000
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
75,410
|
|
|
2/1/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
435,000
|
|
|
1/31/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
277,700
|
|
|
1/30/2018
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
302,432
|
|
|
1/29/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
286,703
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
776,700
|
|
|
1/25/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
454,650
|
|
|
1/24/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
447,500
|
|
|
1/23/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
685,893
|
|
|
1/22/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
477,710
|
|
|
1/19/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
104,310
|
|
|
1/18/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
119,170
|
|
|
1/17/2018
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.77
|
2.70
|
85,016
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.90
|
185,126
|
|
|
1/15/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
382,429
|
|
|
1/12/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
357,408
|
|
|
1/11/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
685,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|