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: 3,780 35.10
Close: 2,798 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-11-04 12:29:43
Number:113
Volume:988,096
Value:11.68 billion
First:3,746
Low:3,746
High:3,813
Price:3,746
Change:948.00
Change %:33.88
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-03 12:29:57
Number:113
Volume:988,096
Value:11.68 billion
First:3,899
Low:3,731
High:3,899
Price:3,775
Change:977.00
Change %:34.92
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-02 12:29:57
Number:113
Volume:988,096
Value:11.68 billion
First:3,786
Low:3,731
High:3,786
Price:3,786
Change:988.00
Change %:35.31
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-01 12:29:47
Number:113
Volume:988,096
Value:11.68 billion
First:3,676
Low:3,676
High:3,676
Price:3,676
Change:878.00
Change %:31.38
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-29 12:28:35
Number:113
Volume:988,096
Value:11.68 billion
First:3,569
Low:3,569
High:3,569
Price:3,569
Change:771.00
Change %:27.56
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-28 12:28:17
Number:113
Volume:988,096
Value:11.68 billion
First:3,470
Low:3,416
High:3,470
Price:3,470
Change:672.00
Change %:24.02
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-27 12:29:33
Number:113
Volume:988,096
Value:11.68 billion
First:3,258
Low:3,258
High:3,418
Price:3,418
Change:620.00
Change %:22.16
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-26 12:29:28
Number:113
Volume:988,096
Value:11.68 billion
First:3,319
Low:3,319
High:3,319
Price:3,319
Change:521.00
Change %:18.62
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-25 12:28:31
Number:113
Volume:988,096
Value:11.68 billion
First:3,343
Low:3,343
High:3,343
Price:3,343
Change:545.00
Change %:19.48
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-22 12:29:50
Number:113
Volume:988,096
Value:11.68 billion
First:3,410
Low:3,410
High:3,495
Price:3,453
Change:655.00
Change %:23.41
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-21 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:3,400
Low:3,340
High:3,468
Price:3,410
Change:612.00
Change %:21.87
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-20 12:29:52
Number:113
Volume:988,096
Value:11.68 billion
First:3,422
Low:3,393
High:3,500
Price:3,393
Change:595.00
Change %:21.27
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-19 12:29:04
Number:113
Volume:988,096
Value:11.68 billion
First:3,620
Low:3,483
High:3,629
Price:3,483
Change:685.00
Change %:24.48
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-18 12:29:41
Number:113
Volume:988,096
Value:11.68 billion
First:3,550
Low:3,511
High:3,610
Price:3,610
Change:812.00
Change %:29.02
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:3,530
Low:3,460
High:3,590
Price:3,514
Change:716.00
Change %:25.59
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-14 12:29:41
Number:113
Volume:988,096
Value:11.68 billion
First:3,567
Low:3,567
High:3,567
Price:3,567
Change:769.00
Change %:27.48
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:43
Number:113
Volume:988,096
Value:11.68 billion
First:3,537
Low:3,537
High:3,537
Price:3,537
Change:739.00
Change %:26.41
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:54
Number:113
Volume:988,096
Value:11.68 billion
First:3,515
Low:3,515
High:3,515
Price:3,515
Change:717.00
Change %:25.63
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:54
Number:113
Volume:988,096
Value:11.68 billion
First:3,413
Low:3,413
High:3,413
Price:3,413
Change:615.00
Change %:21.98
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-08 12:28:16
Number:113
Volume:988,096
Value:11.68 billion
First:3,314
Low:3,314
High:3,314
Price:3,314
Change:516.00
Change %:18.44
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:51
Number:113
Volume:988,096
Value:11.68 billion
First:3,218
Low:3,218
High:3,218
Price:3,218
Change:420.00
Change %:15.01
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-06 12:28:22
Number:113
Volume:988,096
Value:11.68 billion
First:3,125
Low:3,125
High:3,125
Price:3,125
Change:327.00
Change %:11.69
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-05 12:28:55
Number:113
Volume:988,096
Value:11.68 billion
First:3,116
Low:3,116
High:3,116
Price:3,116
Change:318.00
Change %:11.37
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-04 12:27:26
Number:113
Volume:988,096
Value:11.68 billion
First:3,093
Low:3,093
High:3,093
Price:3,093
Change:295.00
Change %:10.54
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-10-01 11:59:33
Number:113
Volume:988,096
Value:11.68 billion
First:3,003
Low:3,003
High:3,003
Price:3,003
Change:205.00
Change %:7.33
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-09-30 12:26:43
Number:113
Volume:988,096
Value:11.68 billion
First:2,916
Low:2,916
High:2,916
Price:2,916
Change:118.00
Change %:4.22
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-09-29 12:28:18
Number:113
Volume:988,096
Value:11.68 billion
First:2,896
Low:2,896
High:2,896
Price:2,896
Change:98.00
Change %:3.50
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-09-28 12:29:38
Number:113
Volume:988,096
Value:11.68 billion
First:2,881
Low:2,881
High:2,881
Price:2,881
Change:83.00
Change %:2.97
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-09-27 12:29:03
Number:113
Volume:988,096
Value:11.68 billion
First:2,730
Low:2,730
High:2,800
Price:2,800
Change:81.00
Change %:2.98
Price:2,798
Change:79.00
Change %:2.91
Date : 2025-09-24 12:29:32
Number:113
Volume:988,096
Value:11.68 billion
First:2,750
Low:2,696
High:2,770
Price:2,716
Change:63.00
Change %:2.27
Price:2,719
Change:60.00
Change %:2.16