Kaveh Company

KVEH | Stocks - Exchange
فلزات اساسی ( تولید آهن و فولاد پایه )
Category:

فلزات اساسی

Sub Category:

تولید آهن و فولاد پایه

Status:

Prohibited-bourse.motevaghef

Last: 5,560 98.71
Close: 2,798 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-07-11 12:25:53
Number:113
Volume:988,096
Value:11.68 billion
First:5,560
Low:5,560
High:5,560
Price:5,560
Change:2,762.00
Change %:98.71
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-07-08 12:28:26
Number:113
Volume:988,096
Value:11.68 billion
First:5,900
Low:5,700
High:5,900
Price:5,700
Change:2,902.00
Change %:103.72
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-07-07 12:27:01
Number:113
Volume:988,096
Value:11.68 billion
First:5,830
Low:5,830
High:5,870
Price:5,870
Change:3,072.00
Change %:109.79
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-07-01 12:30:00
Number:113
Volume:988,096
Value:11.68 billion
First:5,600
Low:5,550
High:5,730
Price:5,730
Change:2,932.00
Change %:104.79
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-30 12:29:51
Number:113
Volume:988,096
Value:11.68 billion
First:5,500
Low:5,430
High:5,610
Price:5,610
Change:2,812.00
Change %:100.50
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-29 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:5,430
Low:5,430
High:5,570
Price:5,560
Change:2,762.00
Change %:98.71
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-28 12:23:50
Number:113
Volume:988,096
Value:11.68 billion
First:5,590
Low:5,590
High:5,680
Price:5,590
Change:2,792.00
Change %:99.79
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-27 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:6,020
Low:5,750
High:6,020
Price:5,750
Change:2,952.00
Change %:105.50
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-23 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:5,670
Low:5,670
High:5,960
Price:5,890
Change:3,092.00
Change %:110.51
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-22 12:28:22
Number:113
Volume:988,096
Value:11.68 billion
First:5,790
Low:5,790
High:5,790
Price:5,790
Change:2,992.00
Change %:106.93
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-21 12:25:56
Number:113
Volume:988,096
Value:11.68 billion
First:6,060
Low:5,960
High:6,090
Price:5,960
Change:3,162.00
Change %:113.01
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-20 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:6,420
Low:6,060
High:6,420
Price:6,060
Change:3,262.00
Change %:116.58
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-17 12:29:41
Number:113
Volume:988,096
Value:11.68 billion
First:6,250
Low:5,950
High:6,310
Price:6,310
Change:3,512.00
Change %:125.52
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-16 12:29:40
Number:113
Volume:988,096
Value:11.68 billion
First:6,130
Low:6,130
High:6,130
Price:6,130
Change:3,332.00
Change %:119.09
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-15 12:26:46
Number:113
Volume:988,096
Value:11.68 billion
First:5,960
Low:5,960
High:5,960
Price:5,960
Change:3,162.00
Change %:113.01
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-14 12:29:21
Number:113
Volume:988,096
Value:11.68 billion
First:5,790
Low:5,790
High:5,790
Price:5,790
Change:2,992.00
Change %:106.93
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-13 12:28:44
Number:113
Volume:988,096
Value:11.68 billion
First:5,630
Low:5,630
High:5,630
Price:5,630
Change:2,832.00
Change %:101.22
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-10 12:28:05
Number:113
Volume:988,096
Value:11.68 billion
First:5,470
Low:5,470
High:5,470
Price:5,470
Change:2,672.00
Change %:95.50
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-09 12:25:48
Number:113
Volume:988,096
Value:11.68 billion
First:5,320
Low:5,320
High:5,320
Price:5,320
Change:2,522.00
Change %:90.14
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-07 12:26:08
Number:113
Volume:988,096
Value:11.68 billion
First:5,320
Low:5,320
High:5,320
Price:5,320
Change:2,522.00
Change %:90.14
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-06 12:28:35
Number:113
Volume:988,096
Value:11.68 billion
First:5,150
Low:4,960
High:5,260
Price:5,260
Change:2,462.00
Change %:87.99
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-03 13:29:57
Number:113
Volume:988,096
Value:11.68 billion
First:5,143
Low:4,957
High:5,143
Price:5,070
Change:2,272.00
Change %:81.20
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-02 13:27:41
Number:113
Volume:988,096
Value:11.68 billion
First:5,045
Low:4,774
High:5,045
Price:5,045
Change:2,247.00
Change %:80.31
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-06-01 13:29:49
Number:113
Volume:988,096
Value:11.68 billion
First:4,904
Low:4,805
High:4,904
Price:4,904
Change:2,106.00
Change %:75.27
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-31 13:26:34
Number:113
Volume:988,096
Value:11.68 billion
First:4,762
Low:4,762
High:4,762
Price:4,762
Change:1,964.00
Change %:70.19
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-30 13:19:45
Number:113
Volume:988,096
Value:11.68 billion
First:4,624
Low:4,624
High:4,624
Price:4,624
Change:1,826.00
Change %:65.26
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-26 13:29:32
Number:113
Volume:988,096
Value:11.68 billion
First:4,284
Low:4,284
High:4,548
Price:4,548
Change:1,750.00
Change %:62.55
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-25 13:28:28
Number:113
Volume:988,096
Value:11.68 billion
First:4,416
Low:4,383
High:4,416
Price:4,416
Change:1,618.00
Change %:57.83
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-24 13:19:53
Number:113
Volume:988,096
Value:11.68 billion
First:4,288
Low:4,288
High:4,288
Price:4,288
Change:1,490.00
Change %:53.25
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-23 13:26:14
Number:113
Volume:988,096
Value:11.68 billion
First:4,164
Low:4,110
High:4,164
Price:4,164
Change:1,366.00
Change %:48.82
Price:2,798
Change:0.00
Change %:0.00