|
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 8/14/2015
|
|
| Open |
13.40 |
| High |
14.70 |
| Low |
12.90 |
| Volume |
2,587,800 |
| Split-adjusted Price |
13.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
+1.20 / +8.96%
|
13.40
|
14.70
|
12.90
|
14.60
|
13.89
|
13.80
|
2,587,800
|
|
|
8/13/2015
|
-0.10 / -0.74%
|
12.20
|
13.40
|
12.20
|
13.40
|
12.37
|
12.66
|
2,794,500
|
|
|
8/12/2015
|
-1.40 / -9.40%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.76
|
2,255,800
|
|
|
8/11/2015
|
-1.60 / -9.70%
|
15.30
|
16.10
|
14.90
|
14.90
|
15.30
|
14.08
|
2,949,100
|
|
|
8/10/2015
|
-0.80 / -4.62%
|
15.90
|
17.20
|
15.60
|
16.50
|
16.07
|
15.59
|
2,993,200
|
|
|
8/7/2015
|
-1.90 / -9.90%
|
17.60
|
18.80
|
17.30
|
17.30
|
17.61
|
16.35
|
1,927,900
|
|
|
8/6/2015
|
-2.10 / -9.86%
|
19.50
|
20.80
|
19.20
|
19.20
|
20.18
|
18.14
|
624,400
|
|
|
8/5/2015
|
-2.30 / -9.75%
|
21.60
|
23.40
|
21.30
|
21.30
|
21.85
|
20.13
|
3,125,300
|
|
|
8/4/2015
|
+0.20 / +0.85%
|
21.10
|
23.70
|
21.10
|
23.60
|
21.71
|
22.30
|
2,853,700
|
|
|
8/3/2015
|
-2.50 / -9.65%
|
25.90
|
25.90
|
23.40
|
23.40
|
25.15
|
22.11
|
543,500
|
|
|
7/31/2015
|
-0.10 / -0.38%
|
23.40
|
26.00
|
23.40
|
25.90
|
24.33
|
24.47
|
3,134,600
|
|
|
7/30/2015
|
-2.80 / -9.72%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.57
|
562,300
|
|
|
7/29/2015
|
-3.20 / -10.00%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.80
|
27.21
|
1,534,700
|
|
|
7/28/2015
|
-3.50 / -9.86%
|
32.00
|
32.70
|
32.00
|
32.00
|
32.18
|
30.24
|
1,779,900
|
|
|
7/27/2015
|
-3.90 / -9.90%
|
39.40
|
40.60
|
35.50
|
35.50
|
37.12
|
33.55
|
2,992,800
|
|
|
7/24/2015
|
+2.70 / +7.36%
|
36.70
|
39.50
|
36.30
|
39.40
|
37.92
|
37.23
|
1,637,000
|
|
|
7/23/2015
|
+3.30 / +9.88%
|
33.40
|
36.70
|
33.00
|
36.70
|
35.27
|
34.68
|
2,684,400
|
|
|
7/22/2015
|
+3.00 / +9.87%
|
30.40
|
33.40
|
30.00
|
33.40
|
32.13
|
31.56
|
2,897,500
|
|
|
7/21/2015
|
+2.00 / +7.04%
|
28.40
|
30.50
|
28.10
|
30.40
|
29.38
|
28.73
|
1,599,700
|
|
|
7/20/2015
|
-0.10 / -0.35%
|
25.70
|
28.60
|
25.70
|
28.40
|
26.38
|
26.84
|
2,624,000
|
|
|
7/17/2015
|
-2.90 / -9.24%
|
31.20
|
32.00
|
28.30
|
28.50
|
28.36
|
26.93
|
1,596,100
|
|
|
7/16/2015
|
+2.80 / +9.79%
|
28.60
|
31.40
|
28.00
|
31.40
|
30.33
|
29.67
|
2,732,200
|
|
|
7/15/2015
|
+2.60 / +10.00%
|
26.00
|
28.60
|
25.70
|
28.60
|
27.55
|
27.03
|
2,817,600
|
|
|
7/14/2015
|
+0.50 / +1.96%
|
25.50
|
26.30
|
25.40
|
26.00
|
26.01
|
24.57
|
1,173,300
|
|
|
7/13/2015
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.20
|
25.50
|
25.39
|
24.10
|
676,000
|
|
|
7/10/2015
|
+0.40 / +1.60%
|
25.00
|
25.90
|
24.90
|
25.40
|
25.48
|
24.00
|
657,400
|
|
|
7/9/2015
|
-0.10 / -0.40%
|
25.10
|
25.70
|
24.90
|
25.00
|
25.29
|
23.62
|
843,600
|
|
|
7/8/2015
|
0.00 / 0.00%
|
25.10
|
26.00
|
24.90
|
25.10
|
25.45
|
23.72
|
786,900
|
|
|
7/7/2015
|
0.00 / 0.00%
|
25.10
|
25.40
|
24.90
|
25.10
|
25.11
|
23.72
|
647,700
|
|
|
7/6/2015
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.90
|
25.10
|
25.09
|
23.72
|
872,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|