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: 4,738 69.34
Close: 2,798 0.00

History

Date

Transactions

Prices

Last

Close
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
Date : 2025-12-31 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:4,238
Low:4,238
High:4,500
Price:4,500
Change:1,702.00
Change %:60.83
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-30 12:27:01
Number:113
Volume:988,096
Value:11.68 billion
First:4,450
Low:4,365
High:4,450
Price:4,365
Change:1,567.00
Change %:56.00
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:47
Number:113
Volume:988,096
Value:11.68 billion
First:4,510
Low:4,490
High:4,625
Price:4,490
Change:1,692.00
Change %:60.47
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:4,622
Low:4,558
High:4,799
Price:4,558
Change:1,760.00
Change %:62.90
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:4,849
Low:4,610
High:4,849
Price:4,620
Change:1,822.00
Change %:65.12
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-24 12:28:19
Number:113
Volume:988,096
Value:11.68 billion
First:4,720
Low:4,707
High:4,732
Price:4,732
Change:1,934.00
Change %:69.12
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:55
Number:113
Volume:988,096
Value:11.68 billion
First:4,721
Low:4,580
High:4,721
Price:4,707
Change:1,909.00
Change %:68.23
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:58
Number:113
Volume:988,096
Value:11.68 billion
First:4,869
Low:4,713
High:4,902
Price:4,713
Change:1,915.00
Change %:68.44
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-21 12:29:58
Number:113
Volume:988,096
Value:11.68 billion
First:4,869
Low:4,728
High:4,869
Price:4,829
Change:2,031.00
Change %:72.59
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-20 12:27:00
Number:113
Volume:988,096
Value:11.68 billion
First:4,728
Low:4,728
High:4,728
Price:4,728
Change:1,930.00
Change %:68.98
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-17 12:28:15
Number:113
Volume:988,096
Value:11.68 billion
First:4,450
Low:4,450
High:4,620
Price:4,620
Change:1,822.00
Change %:65.12
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-16 12:29:57
Number:113
Volume:988,096
Value:11.68 billion
First:4,420
Low:4,360
High:4,498
Price:4,365
Change:1,567.00
Change %:56.00
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-15 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:4,260
Low:4,260
High:4,448
Price:4,374
Change:1,576.00
Change %:56.33
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-14 12:30:00
Number:113
Volume:988,096
Value:11.68 billion
First:4,258
Low:4,245
High:4,480
Price:4,379
Change:1,581.00
Change %:56.51
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-13 12:29:58
Number:113
Volume:988,096
Value:11.68 billion
First:4,377
Low:4,286
High:4,377
Price:4,366
Change:1,568.00
Change %:56.04
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-10 12:23:31
Number:113
Volume:988,096
Value:11.68 billion
First:4,170
Low:4,139
High:4,255
Price:4,255
Change:1,457.00
Change %:52.07
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-09 12:29:39
Number:113
Volume:988,096
Value:11.68 billion
First:4,177
Low:4,110
High:4,189
Price:4,153
Change:1,355.00
Change %:48.43
Price:2,798
Change:0.00
Change %:0.00