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: 3,962 2.99

Close: 3,944 2.52

Date	Transactions	Prices	Last	Close
Date : 2025-04-23 01:59:32	Number:113 Volume:988,096 Value:11.68 billion	First:3,899 Low:3,774 High:3,962	Price:3,962 Change:115.00 Change %:2.99	Price:3,944 Change:97.00 Change %:2.52
Date : 2025-04-22 01:59:56	Number:113 Volume:988,096 Value:11.68 billion	First:3,881 Low:3,815 High:3,969	Price:3,838 Change:94.00 Change %:2.39	Price:3,847 Change:85.00 Change %:2.16
Date : 2025-04-21 02:00:00	Number:113 Volume:988,096 Value:11.68 billion	First:3,969 Low:3,751 High:3,969	Price:3,777 Change:77.00 Change %:2.00	Price:3,932 Change:78.00 Change %:2.02
Date : 2025-04-20 01:58:45	Number:113 Volume:988,096 Value:11.68 billion	First:3,865 Low:3,760 High:3,873	Price:3,873 Change:112.00 Change %:2.98	Price:3,854 Change:93.00 Change %:2.47
Date : 2025-04-19 01:59:37	Number:113 Volume:988,096 Value:11.68 billion	First:3,870 Low:3,705 High:3,900	Price:3,733 Change:80.00 Change %:2.10	Price:3,761 Change:52.00 Change %:1.36
Date : 2025-04-16 01:59:50	Number:113 Volume:988,096 Value:11.68 billion	First:3,875 Low:3,764 High:3,900	Price:3,771 Change:47.00 Change %:1.23	Price:3,813 Change:5.00 Change %:0.13
Date : 2025-04-15 01:59:39	Number:113 Volume:988,096 Value:11.68 billion	First:3,938 Low:3,759 High:3,938	Price:3,759 Change:116.00 Change %:2.99	Price:3,818 Change:57.00 Change %:1.47
Date : 2025-04-14 01:59:58	Number:113 Volume:988,096 Value:11.68 billion	First:3,979 Low:3,831 High:3,979	Price:3,846 Change:24.00 Change %:0.62	Price:3,875 Change:5.00 Change %:0.13
Date : 2025-04-13 01:59:54	Number:113 Volume:988,096 Value:11.68 billion	First:3,874 Low:3,784 High:3,875	Price:3,873 Change:110.00 Change %:2.92	Price:3,870 Change:107.00 Change %:2.84
Date : 2025-04-12 01:59:21	Number:113 Volume:988,096 Value:11.68 billion	First:3,762 Low:3,731 High:3,862	Price:3,750 Change:12.00 Change %:0.32	Price:3,763 Change:1.00 Change %:0.03
Date : 2025-04-09 01:59:52	Number:113 Volume:988,096 Value:11.68 billion	First:3,867 Low:3,705 High:3,867	Price:3,728 Change:48.00 Change %:1.27	Price:3,762 Change:14.00 Change %:0.37
Date : 2025-04-08 01:59:44	Number:113 Volume:988,096 Value:11.68 billion	First:3,878 Low:3,780 High:3,878	Price:3,791 Change:25.00 Change %:0.66	Price:3,776 Change:10.00 Change %:0.27
Date : 2025-04-07 01:59:54	Number:113 Volume:988,096 Value:11.68 billion	First:3,670 Low:3,669 High:3,759	Price:3,744 Change:38.00 Change %:1.01	Price:3,766 Change:16.00 Change %:0.42
Date : 2025-04-06 01:59:30	Number:113 Volume:988,096 Value:11.68 billion	First:3,900 Low:3,693 High:3,900	Price:3,693 Change:114.00 Change %:2.99	Price:3,782 Change:25.00 Change %:0.66
Date : 2025-04-05 01:59:26	Number:113 Volume:988,096 Value:11.68 billion	First:3,924 Low:3,711 High:3,924	Price:3,750 Change:61.00 Change %:1.60	Price:3,807 Change:4.00 Change %:0.11
Date : 2025-03-30 01:59:53	Number:113 Volume:988,096 Value:11.68 billion	First:3,862 Low:3,762 High:3,862	Price:3,862 Change:3,268.00 Change %:45.84	Price:3,811 Change:3,319.00 Change %:46.55
Date : 2025-03-15 01:59:41	Number:113 Volume:988,096 Value:11.68 billion	First:7,200 Low:7,110 High:7,210	Price:7,170 Change:170.00 Change %:2.43	Price:7,130 Change:130.00 Change %:1.86
Date : 2025-03-12 01:59:22	Number:113 Volume:988,096 Value:11.68 billion	First:6,960 Low:6,920 High:7,170	Price:7,160 Change:190.00 Change %:2.73	Price:7,000 Change:30.00 Change %:0.43
Date : 2025-03-11 01:59:56	Number:113 Volume:988,096 Value:11.68 billion	First:6,860 Low:6,850 High:6,920	Price:6,850 Change:210.00 Change %:2.98	Price:6,970 Change:90.00 Change %:1.28
Date : 2025-03-10 01:58:39	Number:113 Volume:988,096 Value:11.68 billion	First:6,950 Low:6,920 High:7,140	Price:6,920 Change:210.00 Change %:2.95	Price:7,060 Change:70.00 Change %:0.98
Date : 2025-03-09 00:58:16	Number:113 Volume:988,096 Value:11.68 billion	First:7,010 Low:7,010 High:7,150	Price:7,010 Change:210.00 Change %:2.91	Price:7,130 Change:90.00 Change %:1.25
Date : 2025-03-08 03:00:24	Number:113 Volume:988,096 Value:11.68 billion	First:7,210 Low:7,070 High:7,210	Price:7,070 Change:210.00 Change %:2.89	Price:7,220 Change:60.00 Change %:0.82
Date : 2025-03-05 00:59:06	Number:113 Volume:988,096 Value:11.68 billion	First:7,200 Low:7,160 High:7,370	Price:7,210 Change:160.00 Change %:2.17	Price:7,280 Change:90.00 Change %:1.22
Date : 2025-03-04 01:00:00	Number:113 Volume:988,096 Value:11.68 billion	First:7,250 Low:7,200 High:7,530	Price:7,200 Change:220.00 Change %:2.97	Price:7,370 Change:50.00 Change %:0.67
Date : 2025-03-03 00:56:57	Number:113 Volume:988,096 Value:11.68 billion	First:7,320 Low:7,320 High:7,520	Price:7,320 Change:220.00 Change %:2.92	Price:7,420 Change:120.00 Change %:1.59
Date : 2025-03-02 00:59:49	Number:113 Volume:988,096 Value:11.68 billion	First:7,420 Low:7,390 High:7,600	Price:7,510 Change:50.00 Change %:0.66	Price:7,540 Change:20.00 Change %:0.27
Date : 2025-03-01 00:59:57	Number:113 Volume:988,096 Value:11.68 billion	First:7,390 Low:7,380 High:7,670	Price:7,560 Change:10.00 Change %:0.13	Price:7,560 Change:10.00 Change %:0.13
Date : 2025-02-26 00:00:00	Number:923 Volume:6.845 Million Value:51.788 billion	First:7,660 Low:7,360 High:7,660	Price:7,580 Change:0.00 Change %:0.00	Price:7,570 Change:10.00 Change %:0.13
Date : 2025-02-25 00:00:00	Number:529 Volume:9.103 Million Value:69.526 billion	First:7,650 Low:7,490 High:7,660	Price:7,440 Change:0.00 Change %:0.00	Price:7,580 Change:140.00 Change %:1.88
Date : 2025-02-24 00:00:00	Number:281 Volume:8.508 Million Value:63.895 billion	First:7,510 Low:7,450 High:7,510	Price:7,300 Change:0.00 Change %:0.00	Price:7,440 Change:140.00 Change %:1.92

Kaveh Company

فلزات اساسی

تولید آهن و فولاد پایه

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close