|
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 9/4/2015
|
|
| Open |
11.50 |
| High |
12.40 |
| Low |
10.40 |
| Volume |
2,423,600 |
| Split-adjusted Price |
9.83 |
|
|
KVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/18/2015
|
-0.30 / -2.27%
|
13.20
|
13.20
|
11.90
|
12.90
|
11.93
|
12.19
|
2,460,200
|
|
|
8/17/2015
|
-1.40 / -9.59%
|
14.60
|
14.60
|
13.20
|
13.20
|
13.49
|
12.47
|
1,575,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|