|
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 5/25/2017
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
1,737,780 |
| Split-adjusted Price |
2.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,737,780
|
|
|
5/24/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
3,000,975
|
|
|
5/23/2017
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
2,279,330
|
|
|
5/22/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.56
|
2.60
|
1,638,880
|
|
|
5/19/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
526,260
|
|
|
5/18/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
516,200
|
|
|
5/17/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
443,900
|
|
|
5/16/2017
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.56
|
2.60
|
1,585,750
|
|
|
5/15/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.47
|
2.50
|
856,600
|
|
|
5/12/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
228,575
|
|
|
5/11/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
303,400
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
264,601
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
736,210
|
|
|
5/8/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
448,500
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
163,400
|
|
|
5/4/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
157,326
|
|
|
5/3/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
222,100
|
|
|
4/28/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
95,800
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
262,800
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
79,200
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
188,404
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
257,800
|
|
|
4/21/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.36
|
2.40
|
349,100
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
272,200
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
93,700
|
|
|
4/18/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.27
|
2.30
|
800,500
|
|
|
4/17/2017
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.39
|
2.30
|
275,706
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
219,800
|
|
|
4/13/2017
|
-0.20 / -7.69%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.53
|
2.40
|
229,811
|
|
|
4/12/2017
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.45
|
2.60
|
600,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|