|
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 8/14/2017
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
678,445 |
| Split-adjusted Price |
3.80 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.69
|
3.80
|
678,445
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,049,410
|
|
|
8/10/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.67
|
3.60
|
1,905,910
|
|
|
8/9/2017
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.95
|
3.90
|
3,056,380
|
|
|
8/8/2017
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.02
|
4.20
|
3,035,650
|
|
|
8/7/2017
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
2,565,720
|
|
|
8/4/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.72
|
3.70
|
1,009,360
|
|
|
8/3/2017
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.40
|
3.70
|
3.66
|
3.70
|
2,736,920
|
|
|
8/2/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
2,599,340
|
|
|
8/1/2017
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
2,466,326
|
|
|
7/31/2017
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.90
|
3.83
|
3.90
|
2,784,674
|
|
|
7/28/2017
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.88
|
3.90
|
3,376,686
|
|
|
7/27/2017
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
5,111,231
|
|
|
7/26/2017
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.34
|
3.40
|
3,307,969
|
|
|
7/25/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
714,540
|
|
|
7/24/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
439,610
|
|
|
7/21/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.80
|
3.10
|
3.02
|
3.10
|
1,695,200
|
|
|
7/20/2017
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.90
|
679,020
|
|
|
7/19/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
3.00
|
755,340
|
|
|
7/18/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
619,489
|
|
|
7/17/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
1,044,315
|
|
|
7/14/2017
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
523,000
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.97
|
3.00
|
513,770
|
|
|
7/12/2017
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.95
|
3.00
|
1,068,815
|
|
|
7/11/2017
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.83
|
2.80
|
1,627,300
|
|
|
7/10/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,290,870
|
|
|
7/7/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.22
|
3.10
|
2,460,540
|
|
|
7/6/2017
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
3,667,910
|
|
|
7/5/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
2,677,170
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.70
|
102,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|