|
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 5/24/2016
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
475,800 |
| Split-adjusted Price |
11.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
475,800
|
|
|
5/23/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.64
|
11.60
|
501,610
|
|
|
5/20/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
542,100
|
|
|
5/19/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
539,100
|
|
|
5/18/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.64
|
11.60
|
448,600
|
|
|
5/17/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
1,186,900
|
|
|
5/16/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
11.60
|
873,900
|
|
|
5/13/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.45
|
11.50
|
501,300
|
|
|
5/12/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
460,300
|
|
|
5/11/2016
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.52
|
11.50
|
936,300
|
|
|
5/10/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
388,500
|
|
|
5/9/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
501,200
|
|
|
5/6/2016
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.65
|
11.60
|
664,500
|
|
|
5/5/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
467,700
|
|
|
5/4/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
559,600
|
|
|
4/29/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.38
|
11.50
|
621,800
|
|
|
4/28/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
11.50
|
842,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|