Kalber Dairy

KLBR | Stocks - Exchange
غذایی بجز قند وشکر ( لبنیات )
Category:

غذایی بجز قند وشکر

Sub Category:

لبنیات

Status:

Prohibited-bourse.motevaghef

Last: 35,070 3.97
Close: 33,730 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-18 12:29:38
Number:40
Volume:14,966
Value:1.05 billion
First:36,210
Low:35,070
High:36,280
Price:35,070
Change:1,340.00
Change %:3.97
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:55
Number:40
Volume:14,966
Value:1.05 billion
First:36,000
Low:35,520
High:36,570
Price:35,900
Change:2,170.00
Change %:6.43
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:31
Number:40
Volume:14,966
Value:1.05 billion
First:35,250
Low:34,810
High:35,630
Price:35,630
Change:1,900.00
Change %:5.63
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:13
Number:40
Volume:14,966
Value:1.05 billion
First:34,700
Low:34,360
High:36,280
Price:34,360
Change:630.00
Change %:1.87
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:43
Number:40
Volume:14,966
Value:1.05 billion
First:34,570
Low:34,160
High:35,600
Price:34,670
Change:940.00
Change %:2.79
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:23
Number:40
Volume:14,966
Value:1.05 billion
First:35,430
Low:33,890
High:35,430
Price:33,940
Change:210.00
Change %:0.62
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-09 12:26:12
Number:40
Volume:14,966
Value:1.05 billion
First:34,410
Low:34,410
High:34,600
Price:34,410
Change:680.00
Change %:2.02
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-08 12:14:47
Number:40
Volume:14,966
Value:1.05 billion
First:36,460
Low:34,850
High:36,990
Price:34,850
Change:1,120.00
Change %:3.32
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-07 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:35,940
Low:35,000
High:35,950
Price:35,930
Change:2,200.00
Change %:6.52
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:43
Number:40
Volume:14,966
Value:1.05 billion
First:35,240
Low:34,100
High:35,240
Price:35,170
Change:1,440.00
Change %:4.27
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:48
Number:40
Volume:14,966
Value:1.05 billion
First:34,230
Low:33,390
High:34,230
Price:34,230
Change:500.00
Change %:1.48
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:33,070
Low:33,070
High:34,750
Price:34,000
Change:270.00
Change %:0.80
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-01-31 12:23:55
Number:40
Volume:14,966
Value:1.05 billion
First:34,090
Low:34,090
High:34,090
Price:34,090
Change:360.00
Change %:1.07
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-01-28 12:25:22
Number:40
Volume:14,966
Value:1.05 billion
First:35,140
Low:35,140
High:35,140
Price:35,140
Change:1,410.00
Change %:4.18
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:42,090
Low:39,710
High:42,090
Price:41,240
Change:7,510.00
Change %:22.27
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:01
Number:40
Volume:14,966
Value:1.05 billion
First:40,300
Low:40,300
High:41,000
Price:41,000
Change:7,270.00
Change %:21.55
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:39,610
Low:39,610
High:40,810
Price:40,700
Change:6,970.00
Change %:20.66
Price:33,730
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:49
Number:40
Volume:14,966
Value:1.05 billion
First:40,850
Low:40,810
High:42,900
Price:40,810
Change:7,080.00
Change %:20.99
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:50
Number:40
Volume:14,966
Value:1.05 billion
First:41,970
Low:41,970
High:43,000
Price:42,130
Change:8,400.00
Change %:24.90
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-30 12:26:03
Number:40
Volume:14,966
Value:1.05 billion
First:43,260
Low:43,260
High:43,260
Price:43,260
Change:9,530.00
Change %:28.25
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-29 12:28:30
Number:40
Volume:14,966
Value:1.05 billion
First:46,500
Low:44,540
High:46,500
Price:44,540
Change:10,810.00
Change %:32.05
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:57
Number:40
Volume:14,966
Value:1.05 billion
First:46,700
Low:45,340
High:47,400
Price:45,350
Change:11,620.00
Change %:34.45
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:46,450
Low:45,500
High:48,110
Price:47,690
Change:13,960.00
Change %:41.39
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:46,510
Low:46,510
High:48,470
Price:47,000
Change:13,270.00
Change %:39.34
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:59
Number:40
Volume:14,966
Value:1.05 billion
First:50,500
Low:47,560
High:50,500
Price:47,560
Change:13,830.00
Change %:41.00
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-16 11:02:30
Number:40
Volume:14,966
Value:1.05 billion
First:49,620
Low:47,020
High:49,620
Price:48,380
Change:14,650.00
Change %:43.43
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-15 12:29:54
Number:40
Volume:14,966
Value:1.05 billion
First:47,090
Low:47,090
High:48,500
Price:48,500
Change:14,770.00
Change %:43.79
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-14 11:30:44
Number:40
Volume:14,966
Value:1.05 billion
First:47,950
Low:47,000
High:47,950
Price:47,080
Change:13,350.00
Change %:39.58
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-13 12:29:51
Number:40
Volume:14,966
Value:1.05 billion
First:48,500
Low:46,450
High:48,720
Price:47,700
Change:13,970.00
Change %:41.42
Price:33,730
Change:0.00
Change %:0.00
Date : 2025-12-10 12:29:58
Number:40
Volume:14,966
Value:1.05 billion
First:47,410
Low:46,110
High:47,450
Price:47,450
Change:13,720.00
Change %:40.68
Price:33,730
Change:0.00
Change %:0.00