|
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 3/16/2017
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
470,000 |
| Split-adjusted Price |
2.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.61
|
2.60
|
470,000
|
|
|
3/15/2017
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
313,150
|
|
|
3/14/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.56
|
2.50
|
509,100
|
|
|
3/13/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.50
|
406,100
|
|
|
3/10/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
362,800
|
|
|
3/9/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.61
|
2.60
|
808,100
|
|
|
3/8/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.80
|
2.70
|
1,156,569
|
|
|
3/7/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.69
|
2.80
|
910,900
|
|
|
3/6/2017
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.90
|
2.70
|
2,153,916
|
|
|
3/3/2017
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
3,539,774
|
|
|
3/2/2017
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.79
|
2.80
|
1,045,932
|
|
|
3/1/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
1,625,708
|
|
|
2/28/2017
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.53
|
2.50
|
703,901
|
|
|
2/27/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.47
|
2.60
|
775,336
|
|
|
2/24/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,016,249
|
|
|
2/23/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,247,110
|
|
|
2/22/2017
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
1,000,600
|
|
|
2/21/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.64
|
2.70
|
1,508,600
|
|
|
2/20/2017
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.66
|
2.70
|
2,171,110
|
|
|
2/17/2017
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,333,510
|
|
|
2/16/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.46
|
2.50
|
2,403,230
|
|
|
2/15/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,082,420
|
|
|
2/14/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.28
|
2.40
|
625,200
|
|
|
2/13/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
887,700
|
|
|
2/10/2017
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
1,634,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|