|
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 7/25/2018
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
236,600 |
| Split-adjusted Price |
1.60 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
236,600
|
|
|
7/24/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
203,300
|
|
|
7/23/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
427,000
|
|
|
7/20/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
179,100
|
|
|
7/19/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
339,500
|
|
|
7/18/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
233,800
|
|
|
7/17/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
123,900
|
|
|
7/16/2018
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
222,700
|
|
|
7/13/2018
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
226,300
|
|
|
7/12/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
41,800
|
|
|
7/11/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
181,600
|
|
|
7/10/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
121,500
|
|
|
7/9/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
146,900
|
|
|
7/6/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
347,700
|
|
|
7/5/2018
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.52
|
1.50
|
290,200
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
275,300
|
|
|
7/3/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
271,500
|
|
|
7/2/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
301,400
|
|
|
6/29/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
210,900
|
|
|
6/28/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
175,900
|
|
|
6/27/2018
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,138,600
|
|
|
6/26/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
169,000
|
|
|
6/25/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
152,700
|
|
|
6/22/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
138,800
|
|
|
6/21/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
272,500
|
|
|
6/20/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
306,400
|
|
|
6/19/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
750,500
|
|
|
6/18/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.79
|
1.80
|
243,000
|
|
|
6/15/2018
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
212,300
|
|
|
6/14/2018
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
237,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|