Bahman Group

BHMN | Stocks - Exchange
خودرو و قطعات ( تولید وسایل نقلیه موتوری )
Category:

خودرو و قطعات

Sub Category:

تولید وسایل نقلیه موتوری

Status:

Prohibited-bourse.motevaghef

Last: 1,541 5.62
Close: 1,534 5.14

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-09 12:29:58
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,541
Low:1,497
High:1,541
Price:1,541
Change:82.00
Change %:5.62
Price:1,459
Change:0.00
Change %:0.00
Date : 2025-09-08 12:27:49
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,496
Low:1,475
High:1,502
Price:1,502
Change:43.00
Change %:2.95
Price:1,459
Change:0.00
Change %:0.00
Date : 2025-09-07 12:29:46
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,446
Low:1,429
High:1,477
Price:1,462
Change:16.00
Change %:1.11
Price:1,459
Change:13.00
Change %:0.90
Date : 2025-09-06 12:28:54
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,468
Low:1,426
High:1,483
Price:1,426
Change:32.00
Change %:2.20
Price:1,446
Change:12.00
Change %:0.82
Date : 2025-09-03 16:03:07
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,459
Low:1,440
High:1,459
Price:1,459
Change:42.00
Change %:2.96
Price:1,458
Change:41.00
Change %:2.89
Date : 2025-09-02 12:27:38
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,402
Low:1,402
High:1,428
Price:1,428
Change:41.00
Change %:2.96
Price:1,417
Change:30.00
Change %:2.16
Date : 2025-08-31 12:29:43
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,346
Low:1,342
High:1,390
Price:1,390
Change:40.00
Change %:2.96
Price:1,387
Change:37.00
Change %:2.74
Date : 2025-08-30 12:29:50
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,342
Low:1,342
High:1,350
Price:1,342
Change:41.00
Change %:2.97
Price:1,350
Change:33.00
Change %:2.39
Date : 2025-08-27 12:29:52
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,342
Low:1,342
High:1,408
Price:1,358
Change:19.00
Change %:1.38
Price:1,383
Change:6.00
Change %:0.44
Date : 2025-08-26 12:29:59
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,378
Low:1,377
High:1,380
Price:1,377
Change:42.00
Change %:2.96
Price:1,377
Change:42.00
Change %:2.96
Date : 2025-08-25 12:29:28
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,440
Low:1,393
High:1,440
Price:1,393
Change:43.00
Change %:2.99
Price:1,419
Change:17.00
Change %:1.18
Date : 2025-08-23 12:29:12
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,413
Low:1,413
High:1,451
Price:1,430
Change:5.00
Change %:0.35
Price:1,436
Change:1.00
Change %:0.07
Date : 2025-08-20 12:29:58
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,445
Low:1,422
High:1,450
Price:1,441
Change:8.00
Change %:0.56
Price:1,435
Change:2.00
Change %:0.14
Date : 2025-08-19 12:29:33
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,444
Low:1,430
High:1,470
Price:1,430
Change:44.00
Change %:2.99
Price:1,433
Change:41.00
Change %:2.78
Date : 2025-08-18 12:29:57
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,526
Low:1,443
High:1,526
Price:1,459
Change:24.00
Change %:1.62
Price:1,474
Change:9.00
Change %:0.61
Date : 2025-08-17 12:29:59
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,442
Low:1,442
High:1,488
Price:1,488
Change:44.00
Change %:3.05
Price:1,483
Change:39.00
Change %:2.70
Date : 2025-08-16 13:35:03
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,443
Low:1,443
High:1,457
Price:1,455
Change:33.00
Change %:2.22
Price:1,444
Change:44.00
Change %:2.96
Date : 2025-08-13 12:28:57
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,447
Low:1,447
High:1,447
Price:1,447
Change:44.00
Change %:2.95
Price:1,488
Change:3.00
Change %:0.20
Date : 2025-08-12 12:27:38
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,457
Low:1,457
High:1,474
Price:1,457
Change:45.00
Change %:3.00
Price:1,491
Change:11.00
Change %:0.73
Date : 2025-08-11 12:28:44
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,475
Low:1,471
High:1,500
Price:1,471
Change:45.00
Change %:2.97
Price:1,502
Change:14.00
Change %:0.92
Date : 2025-08-10 12:29:51
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,495
Low:1,486
High:1,526
Price:1,495
Change:35.00
Change %:2.29
Price:1,516
Change:14.00
Change %:0.92
Date : 2025-08-09 12:29:58
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,570
Low:1,511
High:1,570
Price:1,538
Change:19.00
Change %:1.22
Price:1,530
Change:27.00
Change %:1.73
Date : 2025-08-06 12:29:57
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,580
Low:1,549
High:1,580
Price:1,549
Change:47.00
Change %:2.95
Price:1,557
Change:39.00
Change %:2.44
Date : 2025-08-05 12:27:51
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,626
Low:1,592
High:1,641
Price:1,592
Change:49.00
Change %:2.99
Price:1,596
Change:45.00
Change %:2.74
Date : 2025-08-04 12:29:59
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,661
Low:1,620
High:1,663
Price:1,627
Change:36.00
Change %:2.17
Price:1,641
Change:22.00
Change %:1.32
Date : 2025-08-03 12:28:59
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,680
Low:1,663
High:1,680
Price:1,663
Change:51.00
Change %:2.98
Price:1,663
Change:51.00
Change %:2.98
Date : 2025-08-02 12:29:35
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,714
Low:1,714
High:1,760
Price:1,714
Change:52.00
Change %:2.95
Price:1,714
Change:52.00
Change %:2.95
Date : 2025-07-30 12:28:22
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,766
Low:1,766
High:1,808
Price:1,766
Change:54.00
Change %:2.97
Price:1,766
Change:54.00
Change %:2.97
Date : 2025-07-29 12:29:27
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,820
Low:1,820
High:1,833
Price:1,820
Change:56.00
Change %:2.99
Price:1,820
Change:56.00
Change %:2.99
Date : 2025-07-28 12:28:59
Number:303
Volume:12.515 Million
Value:22.42 billion
First:1,837
Low:1,835
High:1,839
Price:1,835
Change:56.00
Change %:2.96
Price:1,876
Change:15.00
Change %:0.79