|
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 2/9/2017
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
475,100 |
| Split-adjusted Price |
2.30 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.26
|
2.30
|
475,100
|
|
|
2/8/2017
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.07
|
2.10
|
283,320
|
|
|
2/7/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.04
|
2.00
|
112,400
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
337,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
122,294
|
|
|
2/2/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
81,710
|
|
|
1/25/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
169,000
|
|
|
1/24/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
42,300
|
|
|
1/23/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
205,800
|
|
|
1/20/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
257,500
|
|
|
1/19/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
59,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
91,300
|
|
|
1/17/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.11
|
2.00
|
255,790
|
|
|
1/16/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
202,800
|
|
|
1/13/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
81,500
|
|
|
1/12/2017
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
2.00
|
1.90
|
209,600
|
|
|
1/11/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
126,200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.07
|
2.10
|
26,900
|
|
|
1/9/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
201,800
|
|
|
1/6/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
89,200
|
|
|
1/5/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.14
|
2.10
|
86,700
|
|
|
1/4/2017
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
173,100
|
|
|
1/3/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
158,400
|
|
|
12/30/2016
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
319,100
|
|
|
12/29/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
182,800
|
|
|
12/28/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
517,350
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
697,800
|
|
|
12/26/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.30
|
304,400
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.18
|
2.30
|
692,100
|
|
|
12/22/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
200,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|