|
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 5/4/2018
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
140,800 |
| Split-adjusted Price |
2.00 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
140,800
|
|
|
5/3/2018
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.02
|
2.00
|
1,056,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.17
|
2.20
|
151,700
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
304,600
|
|
|
4/26/2018
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.24
|
2.20
|
963,000
|
|
|
4/24/2018
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
370,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
248,500
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
255,500
|
|
|
4/19/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
274,800
|
|
|
4/18/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
198,200
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
277,200
|
|
|
4/16/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
2.50
|
832,400
|
|
|
4/13/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
885,900
|
|
|
4/12/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.54
|
2.60
|
818,500
|
|
|
4/11/2018
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.50
|
506,300
|
|
|
4/10/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
351,900
|
|
|
4/9/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
207,600
|
|
|
4/6/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
1,798,800
|
|
|
4/5/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.53
|
2.50
|
176,000
|
|
|
4/4/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
471,400
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
2.60
|
225,900
|
|
|
4/2/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
198,100
|
|
|
3/30/2018
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
947,900
|
|
|
3/29/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
116,201
|
|
|
3/28/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
447,900
|
|
|
3/27/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
141,504
|
|
|
3/26/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
729,800
|
|
|
3/23/2018
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.54
|
2.50
|
1,286,600
|
|
|
3/22/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.71
|
2.70
|
295,819
|
|
|
3/21/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
251,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|