|
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 4/27/2016
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
478,200 |
| Split-adjusted Price |
11.40 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
478,200
|
|
|
4/26/2016
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.29
|
11.40
|
524,400
|
|
|
4/25/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
11.30
|
594,600
|
|
|
4/22/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.16
|
11.20
|
583,100
|
|
|
4/21/2016
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
512,200
|
|
|
4/20/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
587,200
|
|
|
4/19/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.95
|
11.10
|
572,200
|
|
|
4/15/2016
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.50
|
11.00
|
10.88
|
11.00
|
520,860
|
|
|
4/14/2016
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.92
|
10.30
|
582,000
|
|
|
4/13/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
10.39
|
609,100
|
|
|
4/12/2016
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.20
|
10.39
|
627,500
|
|
|
4/11/2016
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.43
|
10.87
|
672,900
|
|
|
4/8/2016
|
-0.50 / -4.10%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.76
|
11.06
|
775,600
|
|
|
4/7/2016
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.20
|
12.02
|
11.53
|
1,013,000
|
|
|
4/6/2016
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.20
|
12.30
|
11.53
|
703,400
|
|
|
4/5/2016
|
+0.50 / +4.24%
|
11.80
|
12.40
|
11.60
|
12.30
|
11.80
|
11.62
|
1,211,700
|
|
|
4/4/2016
|
+0.60 / +5.36%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.48
|
11.15
|
1,080,500
|
|
|
4/1/2016
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.92
|
10.58
|
684,800
|
|
|
3/31/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.81
|
10.21
|
876,200
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.72
|
10.21
|
751,100
|
|
|
3/29/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.81
|
10.21
|
706,100
|
|
|
3/28/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.21
|
562,400
|
|
|
3/25/2016
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.81
|
10.11
|
850,600
|
|
|
3/24/2016
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.94
|
10.21
|
569,100
|
|
|
3/23/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.79
|
10.39
|
851,900
|
|
|
3/22/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.91
|
10.30
|
712,000
|
|
|
3/21/2016
|
-0.20 / -1.79%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.08
|
10.39
|
1,055,300
|
|
|
3/18/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.22
|
10.58
|
880,800
|
|
|
3/17/2016
|
+0.10 / +0.90%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.23
|
10.58
|
887,800
|
|
|
3/16/2016
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.29
|
10.49
|
1,020,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|