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: 2,758 1.61
Close: 2,780 0.82

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-17 12:28:34
Number:113
Volume:988,096
Value:11.68 billion
First:2,759
Low:2,719
High:2,760
Price:2,758
Change:45.00
Change %:1.61
Price:2,780
Change:23.00
Change %:0.82
Date : 2025-09-16 12:26:56
Number:113
Volume:988,096
Value:11.68 billion
First:2,843
Low:2,759
High:2,884
Price:2,759
Change:85.00
Change %:2.99
Price:2,803
Change:41.00
Change %:1.44
Date : 2025-09-15 12:29:55
Number:113
Volume:988,096
Value:11.68 billion
First:2,930
Low:2,806
High:2,930
Price:2,820
Change:39.00
Change %:1.36
Price:2,844
Change:15.00
Change %:0.53
Date : 2025-09-14 12:28:21
Number:113
Volume:988,096
Value:11.68 billion
First:2,781
Low:2,781
High:2,865
Price:2,865
Change:83.00
Change %:2.98
Price:2,859
Change:77.00
Change %:2.77
Date : 2025-09-13 12:28:10
Number:113
Volume:988,096
Value:11.68 billion
First:2,830
Low:2,742
High:2,830
Price:2,780
Change:4.00
Change %:0.14
Price:2,782
Change:6.00
Change %:0.22
Date : 2025-09-09 12:29:43
Number:113
Volume:988,096
Value:11.68 billion
First:2,850
Low:2,758
High:2,850
Price:2,770
Change:6.00
Change %:0.22
Price:2,776
Change:0.00
Change %:0.00
Date : 2025-09-08 12:29:47
Number:113
Volume:988,096
Value:11.68 billion
First:2,788
Low:2,781
High:2,859
Price:2,839
Change:63.00
Change %:2.27
Price:2,776
Change:0.00
Change %:0.00
Date : 2025-09-07 12:28:58
Number:113
Volume:988,096
Value:11.68 billion
First:2,696
Low:2,682
High:2,784
Price:2,763
Change:60.00
Change %:2.22
Price:2,776
Change:73.00
Change %:2.70
Date : 2025-09-06 12:29:50
Number:113
Volume:988,096
Value:11.68 billion
First:2,700
Low:2,650
High:2,770
Price:2,689
Change:27.00
Change %:0.99
Price:2,703
Change:13.00
Change %:0.48
Date : 2025-09-03 12:28:21
Number:113
Volume:988,096
Value:11.68 billion
First:2,716
Low:2,715
High:2,716
Price:2,716
Change:79.00
Change %:3.00
Price:2,716
Change:79.00
Change %:3.00
Date : 2025-09-02 12:28:04
Number:113
Volume:988,096
Value:11.68 billion
First:2,683
Low:2,660
High:2,683
Price:2,683
Change:78.00
Change %:2.99
Price:2,637
Change:32.00
Change %:1.23
Date : 2025-08-31 12:28:50
Number:113
Volume:988,096
Value:11.68 billion
First:2,510
Low:2,510
High:2,605
Price:2,605
Change:75.00
Change %:2.96
Price:2,605
Change:75.00
Change %:2.96
Date : 2025-08-30 12:29:48
Number:113
Volume:988,096
Value:11.68 billion
First:2,595
Low:2,486
High:2,595
Price:2,550
Change:12.00
Change %:0.47
Price:2,530
Change:32.00
Change %:1.25
Date : 2025-08-27 12:29:54
Number:113
Volume:988,096
Value:11.68 billion
First:2,510
Low:2,510
High:2,593
Price:2,593
Change:75.00
Change %:2.98
Price:2,562
Change:44.00
Change %:1.75
Date : 2025-08-26 12:29:50
Number:113
Volume:988,096
Value:11.68 billion
First:2,525
Low:2,514
High:2,570
Price:2,517
Change:3.00
Change %:0.12
Price:2,518
Change:4.00
Change %:0.16
Date : 2025-08-25 12:29:33
Number:113
Volume:988,096
Value:11.68 billion
First:2,542
Low:2,486
High:2,542
Price:2,496
Change:35.00
Change %:1.38
Price:2,514
Change:17.00
Change %:0.67
Date : 2025-08-23 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:2,490
Low:2,490
High:2,580
Price:2,500
Change:29.00
Change %:1.15
Price:2,531
Change:2.00
Change %:0.08
Date : 2025-08-20 12:29:30
Number:113
Volume:988,096
Value:11.68 billion
First:2,522
Low:2,484
High:2,588
Price:2,587
Change:72.00
Change %:2.86
Price:2,529
Change:14.00
Change %:0.56
Date : 2025-08-19 12:29:32
Number:113
Volume:988,096
Value:11.68 billion
First:2,545
Low:2,455
High:2,545
Price:2,519
Change:11.00
Change %:0.44
Price:2,515
Change:15.00
Change %:0.59
Date : 2025-08-18 12:29:42
Number:113
Volume:988,096
Value:11.68 billion
First:2,570
Low:2,462
High:2,600
Price:2,516
Change:16.00
Change %:0.63
Price:2,530
Change:2.00
Change %:0.08
Date : 2025-08-17 12:28:22
Number:113
Volume:988,096
Value:11.68 billion
First:2,511
Low:2,509
High:2,575
Price:2,575
Change:75.00
Change %:3.00
Price:2,532
Change:32.00
Change %:1.28
Date : 2025-08-16 15:09:24
Number:113
Volume:988,096
Value:11.68 billion
First:2,464
Low:2,464
High:2,500
Price:2,470
Change:70.00
Change %:2.76
Price:2,500
Change:40.00
Change %:1.58
Date : 2025-08-13 12:29:31
Number:113
Volume:988,096
Value:11.68 billion
First:2,480
Low:2,480
High:2,491
Price:2,480
Change:76.00
Change %:2.97
Price:2,540
Change:16.00
Change %:0.63
Date : 2025-08-12 12:29:34
Number:113
Volume:988,096
Value:11.68 billion
First:2,506
Low:2,505
High:2,520
Price:2,505
Change:77.00
Change %:2.98
Price:2,556
Change:26.00
Change %:1.01
Date : 2025-08-11 12:29:35
Number:113
Volume:988,096
Value:11.68 billion
First:2,540
Low:2,526
High:2,565
Price:2,526
Change:78.00
Change %:3.00
Price:2,582
Change:22.00
Change %:0.85
Date : 2025-08-10 12:29:33
Number:113
Volume:988,096
Value:11.68 billion
First:2,581
Low:2,579
High:2,620
Price:2,579
Change:79.00
Change %:2.97
Price:2,604
Change:54.00
Change %:2.03
Date : 2025-08-09 12:29:34
Number:113
Volume:988,096
Value:11.68 billion
First:2,642
Low:2,637
High:2,716
Price:2,637
Change:133.00
Change %:4.80
Price:2,658
Change:112.00
Change %:4.04
Date : 2025-08-06 12:23:00
Number:113
Volume:988,096
Value:11.68 billion
First:2,647
Low:2,647
High:2,647
Price:2,647
Change:123.00
Change %:4.44
Price:2,770
Change:0.00
Change %:0.00
Date : 2025-08-05 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:2,767
Low:2,619
High:2,781
Price:2,619
Change:81.00
Change %:3.00
Price:2,770
Change:70.00
Change %:2.59
Date : 2025-08-04 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:2,746
Low:2,678
High:2,747
Price:2,718
Change:41.00
Change %:1.49
Price:2,700
Change:59.00
Change %:2.14