|
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 9/30/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
139,200 |
| Split-adjusted Price |
7.84 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.22
|
7.84
|
139,200
|
|
|
9/29/2015
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.26
|
7.84
|
93,100
|
|
|
9/28/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.51
|
8.13
|
153,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
8.22
|
108,700
|
|
|
9/24/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
8.22
|
546,200
|
|
|
9/23/2015
|
+0.10 / +1.16%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.59
|
8.22
|
688,500
|
|
|
9/22/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
8.13
|
136,500
|
|
|
9/21/2015
|
-0.10 / -1.15%
|
8.60
|
8.80
|
7.90
|
8.60
|
8.29
|
8.13
|
594,700
|
|
|
9/18/2015
|
-0.90 / -9.38%
|
9.60
|
9.70
|
8.70
|
8.70
|
8.81
|
8.22
|
2,649,100
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.45
|
9.07
|
159,700
|
|
|
9/16/2015
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
9.07
|
76,300
|
|
|
9/15/2015
|
+0.10 / +1.06%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.78
|
8.98
|
1,166,100
|
|
|
9/14/2015
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.48
|
8.88
|
196,500
|
|
|
9/11/2015
|
+0.20 / +2.08%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.68
|
9.26
|
666,000
|
|
|
9/10/2015
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.30
|
9.60
|
9.68
|
9.07
|
664,700
|
|
|
9/9/2015
|
-0.10 / -1.04%
|
9.60
|
10.20
|
9.50
|
9.50
|
9.85
|
8.98
|
868,800
|
|
|
9/8/2015
|
-0.40 / -4.00%
|
10.00
|
10.90
|
9.40
|
9.60
|
9.98
|
9.07
|
783,400
|
|
|
9/7/2015
|
-0.40 / -3.85%
|
9.40
|
10.10
|
9.40
|
10.00
|
10.03
|
9.45
|
1,961,800
|
|
|
9/4/2015
|
-1.10 / -9.57%
|
11.50
|
12.40
|
10.40
|
10.40
|
11.49
|
9.83
|
2,423,600
|
|
|
9/3/2015
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.40
|
11.50
|
11.12
|
10.87
|
3,046,100
|
|
|
9/1/2015
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.33
|
9.92
|
2,020,600
|
|
|
8/31/2015
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.73
|
9.07
|
397,300
|
|
|
8/28/2015
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.70
|
9.80
|
10.07
|
9.26
|
822,600
|
|
|
8/27/2015
|
-0.20 / -1.96%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.22
|
9.45
|
496,900
|
|
|
8/26/2015
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.30
|
10.20
|
9.95
|
9.64
|
800,700
|
|
|
8/25/2015
|
-1.00 / -9.09%
|
10.80
|
10.80
|
9.90
|
10.00
|
9.93
|
9.45
|
598,900
|
|
|
8/24/2015
|
+1.00 / +10.00%
|
10.20
|
11.00
|
9.00
|
11.00
|
9.32
|
10.39
|
243,000
|
|
|
8/21/2015
|
-0.60 / -5.66%
|
9.60
|
10.60
|
9.60
|
10.00
|
10.01
|
9.45
|
1,003,900
|
|
|
8/20/2015
|
-1.10 / -9.40%
|
10.60
|
11.70
|
10.60
|
10.60
|
10.65
|
10.02
|
305,300
|
|
|
8/19/2015
|
-1.20 / -9.30%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
11.06
|
1,377,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|