|
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 3/9/2016
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,095,000 |
| Split-adjusted Price |
10.87 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
10.87
|
1,095,000
|
|
|
3/8/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.59
|
11.06
|
1,166,900
|
|
|
3/7/2016
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.72
|
11.06
|
2,512,100
|
|
|
3/4/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.36
|
10.87
|
968,700
|
|
|
3/3/2016
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.54
|
10.77
|
854,400
|
|
|
3/2/2016
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.70
|
11.80
|
11.95
|
11.15
|
1,171,100
|
|
|
3/1/2016
|
+0.40 / +3.48%
|
10.60
|
12.00
|
10.60
|
11.90
|
11.73
|
11.24
|
866,200
|
|
|
2/29/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.49
|
10.87
|
692,900
|
|
|
2/26/2016
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.42
|
10.87
|
1,118,710
|
|
|
2/25/2016
|
+0.40 / +3.70%
|
10.80
|
11.40
|
10.80
|
11.20
|
10.80
|
10.58
|
817,060
|
|
|
2/24/2016
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.52
|
10.21
|
831,600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.92
|
850,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|