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: 4,548 62.54
Close: 2,798 0.00

History

Date

Transactions

Prices

Last

Close
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
Date : 2026-05-20 17:35:42
Number:113
Volume:988,096
Value:11.68 billion
First:4,006
Low:4,006
High:4,250
Price:4,143
Change:1,345.00
Change %:48.07
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-05-19 15:59:19
Number:113
Volume:988,096
Value:11.68 billion
First:4,129
Low:4,129
High:4,129
Price:4,129
Change:1,331.00
Change %:47.57
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-28 09:48:38
Number:113
Volume:988,096
Value:11.68 billion
First:4,300
Low:4,129
High:4,300
Price:4,129
Change:1,331.00
Change %:47.57
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:4,190
Low:4,189
High:4,350
Price:4,243
Change:1,445.00
Change %:51.64
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-24 14:07:50
Number:113
Volume:988,096
Value:11.68 billion
First:4,278
Low:4,200
High:4,343
Price:4,270
Change:1,472.00
Change %:52.61
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-23 12:29:50
Number:113
Volume:988,096
Value:11.68 billion
First:4,312
Low:4,225
High:4,375
Price:4,375
Change:1,577.00
Change %:56.36
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:00
Number:113
Volume:988,096
Value:11.68 billion
First:4,246
Low:4,246
High:4,292
Price:4,246
Change:1,448.00
Change %:51.75
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-21 12:14:29
Number:113
Volume:988,096
Value:11.68 billion
First:4,377
Low:4,377
High:4,377
Price:4,377
Change:1,579.00
Change %:56.43
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-18 15:00:14
Number:113
Volume:988,096
Value:11.68 billion
First:4,521
Low:4,465
High:4,640
Price:4,635
Change:1,837.00
Change %:65.65
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:4,558
Low:4,436
High:4,656
Price:4,507
Change:1,709.00
Change %:61.08
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:58
Number:113
Volume:988,096
Value:11.68 billion
First:4,600
Low:4,520
High:4,700
Price:4,609
Change:1,811.00
Change %:64.73
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-15 12:28:26
Number:113
Volume:988,096
Value:11.68 billion
First:4,710
Low:4,600
High:4,710
Price:4,600
Change:1,802.00
Change %:64.40
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-14 15:06:26
Number:113
Volume:988,096
Value:11.68 billion
First:4,829
Low:4,697
High:4,881
Price:4,700
Change:1,902.00
Change %:67.98
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-10 15:25:17
Number:113
Volume:988,096
Value:11.68 billion
First:4,810
Low:4,738
High:4,889
Price:4,738
Change:1,940.00
Change %:69.34
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-09 14:32:28
Number:113
Volume:988,096
Value:11.68 billion
First:4,979
Low:4,830
High:4,979
Price:4,830
Change:2,032.00
Change %:72.62
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-08 14:45:54
Number:113
Volume:988,096
Value:11.68 billion
First:5,165
Low:4,900
High:5,165
Price:4,930
Change:2,132.00
Change %:76.20
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-07 12:28:49
Number:113
Volume:988,096
Value:11.68 billion
First:5,015
Low:4,940
High:5,015
Price:5,015
Change:2,217.00
Change %:79.24
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-03 14:28:00
Number:113
Volume:988,096
Value:11.68 billion
First:5,018
Low:4,771
High:5,018
Price:4,942
Change:2,144.00
Change %:76.63
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-02 12:28:47
Number:113
Volume:988,096
Value:11.68 billion
First:4,876
Low:4,870
High:4,876
Price:4,876
Change:2,078.00
Change %:74.27
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:06
Number:113
Volume:988,096
Value:11.68 billion
First:4,665
Low:4,637
High:4,791
Price:4,791
Change:1,993.00
Change %:71.23
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:48
Number:113
Volume:988,096
Value:11.68 billion
First:4,726
Low:4,579
High:4,849
Price:4,579
Change:1,781.00
Change %:63.65
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:40
Number:113
Volume:988,096
Value:11.68 billion
First:4,610
Low:4,610
High:4,850
Price:4,650
Change:1,852.00
Change %:66.19
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:43
Number:113
Volume:988,096
Value:11.68 billion
First:4,937
Low:4,937
High:4,937
Price:4,937
Change:2,139.00
Change %:76.45
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:06
Number:113
Volume:988,096
Value:11.68 billion
First:4,794
Low:4,794
High:4,794
Price:4,794
Change:1,996.00
Change %:71.34
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-01-05 12:26:08
Number:113
Volume:988,096
Value:11.68 billion
First:4,655
Low:4,655
High:4,655
Price:4,655
Change:1,857.00
Change %:66.37
Price:2,798
Change:0.00
Change %:0.00
Date : 2026-01-04 12:28:45
Number:113
Volume:988,096
Value:11.68 billion
First:4,520
Low:4,450
High:4,520
Price:4,520
Change:1,722.00
Change %:61.54
Price:2,798
Change:0.00
Change %:0.00