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: 4,829 72.59
Close: 2,798 0.00

History

Date

Transactions

Prices

Last

Close
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
Date : 2025-12-08 12:29:46
Number:113
Volume:988,096
Value:11.68 billion
First:4,130
Low:4,065
High:4,164
Price:4,150
Change:1,352.00
Change %:48.32
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-07 12:29:53
Number:113
Volume:988,096
Value:11.68 billion
First:4,135
Low:4,001
High:4,135
Price:4,040
Change:1,242.00
Change %:44.39
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-06 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:4,049
Low:4,049
High:4,049
Price:4,049
Change:1,251.00
Change %:44.71
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-03 12:30:00
Number:113
Volume:988,096
Value:11.68 billion
First:3,887
Low:3,887
High:3,965
Price:3,958
Change:1,160.00
Change %:41.46
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-02 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:3,918
Low:3,810
High:3,939
Price:3,810
Change:1,012.00
Change %:36.17
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-12-01 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:3,919
Low:3,839
High:3,919
Price:3,859
Change:1,061.00
Change %:37.92
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-30 12:29:58
Number:113
Volume:988,096
Value:11.68 billion
First:3,900
Low:3,768
High:3,900
Price:3,773
Change:975.00
Change %:34.85
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-29 12:29:40
Number:113
Volume:988,096
Value:11.68 billion
First:3,850
Low:3,795
High:4,018
Price:3,801
Change:1,003.00
Change %:35.85
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-26 12:29:51
Number:113
Volume:988,096
Value:11.68 billion
First:4,001
Low:3,893
High:4,001
Price:3,893
Change:1,095.00
Change %:39.14
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-25 12:29:32
Number:113
Volume:988,096
Value:11.68 billion
First:4,042
Low:3,928
High:4,042
Price:3,973
Change:1,175.00
Change %:41.99
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-23 12:29:09
Number:113
Volume:988,096
Value:11.68 billion
First:3,868
Low:3,725
High:3,940
Price:3,940
Change:1,142.00
Change %:40.82
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-22 12:29:21
Number:113
Volume:988,096
Value:11.68 billion
First:3,892
Low:3,763
High:3,892
Price:3,807
Change:1,009.00
Change %:36.06
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-19 12:29:55
Number:113
Volume:988,096
Value:11.68 billion
First:3,892
Low:3,785
High:3,915
Price:3,835
Change:1,037.00
Change %:37.06
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-18 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:3,765
Low:3,718
High:3,843
Price:3,843
Change:1,045.00
Change %:37.35
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-17 12:29:57
Number:113
Volume:988,096
Value:11.68 billion
First:3,799
Low:3,679
High:3,800
Price:3,679
Change:881.00
Change %:31.49
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-16 12:30:00
Number:113
Volume:988,096
Value:11.68 billion
First:3,760
Low:3,669
High:3,787
Price:3,737
Change:939.00
Change %:33.56
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-15 12:29:59
Number:113
Volume:988,096
Value:11.68 billion
First:3,800
Low:3,676
High:3,800
Price:3,700
Change:902.00
Change %:32.24
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-12 12:29:52
Number:113
Volume:988,096
Value:11.68 billion
First:3,785
Low:3,708
High:3,815
Price:3,789
Change:991.00
Change %:35.42
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-11 12:30:00
Number:113
Volume:988,096
Value:11.68 billion
First:3,779
Low:3,681
High:3,859
Price:3,711
Change:913.00
Change %:32.63
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-10 12:24:55
Number:113
Volume:988,096
Value:11.68 billion
First:3,760
Low:3,689
High:3,765
Price:3,765
Change:967.00
Change %:34.56
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-09 12:28:37
Number:113
Volume:988,096
Value:11.68 billion
First:3,756
Low:3,654
High:3,756
Price:3,654
Change:856.00
Change %:30.59
Price:2,798
Change:0.00
Change %:0.00
Date : 2025-11-08 12:29:56
Number:113
Volume:988,096
Value:11.68 billion
First:3,788
Low:3,660
High:3,788
Price:3,690
Change:892.00
Change %:31.88
Price:2,798
Change:0.00
Change %:0.00