Saveh Cement

SACZ | Stocks - Fara Bourse
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 10,320 0.58
Close: 10,280 0.96

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-16 01:59:56
Number:48
Volume:6,539
Value:915.13 Million
First:10,680
Low:10,130
High:10,700
Price:10,490
Change:100.00
Change %:0.96
Price:10,380
Change:10.00
Change %:0.10
Date : 2025-04-15 01:59:59
Number:48
Volume:6,539
Value:915.13 Million
First:10,750
Low:10,140
High:10,750
Price:10,550
Change:100.00
Change %:0.96
Price:10,390
Change:60.00
Change %:0.57
Date : 2025-04-14 01:59:52
Number:48
Volume:6,539
Value:915.13 Million
First:10,460
Low:10,300
High:10,460
Price:10,460
Change:300.00
Change %:2.95
Price:10,450
Change:290.00
Change %:2.85
Date : 2025-04-13 01:59:26
Number:48
Volume:6,539
Value:915.13 Million
First:10,160
Low:10,150
High:10,160
Price:10,160
Change:290.00
Change %:2.94
Price:10,160
Change:290.00
Change %:2.94
Date : 2025-04-12 01:59:44
Number:48
Volume:6,539
Value:915.13 Million
First:9,970
Low:9,540
High:10,000
Price:9,900
Change:470.00
Change %:4.98
Price:9,870
Change:440.00
Change %:4.67
Date : 2025-04-09 01:59:50
Number:48
Volume:6,539
Value:915.13 Million
First:9,710
Low:9,530
High:9,710
Price:9,710
Change:280.00
Change %:2.97
Price:9,430
Change:0.00
Change %:0.00
Date : 2025-04-08 01:59:59
Number:48
Volume:6,539
Value:915.13 Million
First:9,450
Low:9,310
High:9,570
Price:9,570
Change:270.00
Change %:2.90
Price:9,430
Change:130.00
Change %:1.40
Date : 2025-04-07 01:59:48
Number:48
Volume:6,539
Value:915.13 Million
First:9,800
Low:9,260
High:9,800
Price:9,400
Change:140.00
Change %:1.47
Price:9,300
Change:240.00
Change %:2.52
Date : 2025-04-06 01:59:49
Number:48
Volume:6,539
Value:915.13 Million
First:9,650
Low:9,220
High:9,650
Price:9,550
Change:300.00
Change %:3.24
Price:9,540
Change:290.00
Change %:3.14
Date : 2025-04-05 01:57:16
Number:48
Volume:6,539
Value:915.13 Million
First:9,440
Low:9,420
High:9,440
Price:9,440
Change:270.00
Change %:2.94
Price:9,250
Change:80.00
Change %:0.87
Date : 2025-03-30 01:51:26
Number:48
Volume:6,539
Value:915.13 Million
First:9,290
Low:9,190
High:9,300
Price:9,300
Change:270.00
Change %:2.99
Price:9,170
Change:140.00
Change %:1.55
Date : 2025-03-29 01:56:16
Number:48
Volume:6,539
Value:915.13 Million
First:9,050
Low:8,950
High:9,050
Price:9,050
Change:430.00
Change %:4.99
Price:9,030
Change:410.00
Change %:4.76
Date : 2025-03-26 01:58:01
Number:48
Volume:6,539
Value:915.13 Million
First:8,850
Low:8,850
High:8,850
Price:8,850
Change:500.00
Change %:5.99
Price:8,620
Change:270.00
Change %:3.23
Date : 2025-03-25 01:57:41
Number:48
Volume:6,539
Value:915.13 Million
First:8,600
Low:8,600
High:8,600
Price:8,600
Change:250.00
Change %:2.99
Price:8,350
Change:0.00
Change %:0.00
Date : 2025-03-18 01:59:55
Number:48
Volume:6,539
Value:915.13 Million
First:8,290
Low:8,080
High:8,490
Price:8,440
Change:130.00
Change %:1.56
Price:8,350
Change:40.00
Change %:0.48
Date : 2025-03-17 01:59:12
Number:48
Volume:6,539
Value:915.13 Million
First:8,310
Low:8,170
High:8,310
Price:8,310
Change:280.00
Change %:3.49
Price:8,310
Change:280.00
Change %:3.49
Date : 2025-03-16 01:59:30
Number:48
Volume:6,539
Value:915.13 Million
First:8,160
Low:8,160
High:8,160
Price:8,160
Change:230.00
Change %:2.90
Price:8,030
Change:100.00
Change %:1.26
Date : 2025-03-15 01:58:51
Number:48
Volume:6,539
Value:915.13 Million
First:8,130
Low:8,130
High:8,130
Price:8,130
Change:230.00
Change %:2.91
Price:7,930
Change:30.00
Change %:0.38
Date : 2025-03-12 01:59:52
Number:48
Volume:6,539
Value:915.13 Million
First:7,780
Low:7,750
High:8,000
Price:7,950
Change:180.00
Change %:2.32
Price:7,900
Change:130.00
Change %:1.67
Date : 2025-03-11 01:59:11
Number:48
Volume:6,539
Value:915.13 Million
First:7,970
Low:7,740
High:7,970
Price:7,750
Change:60.00
Change %:0.77
Price:7,770
Change:40.00
Change %:0.51
Date : 2025-03-10 01:59:06
Number:48
Volume:6,539
Value:915.13 Million
First:7,950
Low:7,610
High:8,010
Price:7,970
Change:190.00
Change %:2.44
Price:7,810
Change:30.00
Change %:0.39
Date : 2025-03-09 00:53:41
Number:48
Volume:6,539
Value:915.13 Million
First:8,000
Low:7,690
High:8,000
Price:7,730
Change:190.00
Change %:2.40
Price:7,780
Change:140.00
Change %:1.77
Date : 2025-03-08 00:59:47
Number:48
Volume:6,539
Value:915.13 Million
First:8,140
Low:7,760
High:8,140
Price:7,760
Change:210.00
Change %:2.64
Price:7,920
Change:50.00
Change %:0.63
Date : 2025-03-05 00:59:05
Number:48
Volume:6,539
Value:915.13 Million
First:7,770
Low:7,770
High:8,100
Price:8,070
Change:80.00
Change %:1.00
Price:7,970
Change:20.00
Change %:0.25
Date : 2025-03-04 00:59:22
Number:48
Volume:6,539
Value:915.13 Million
First:7,970
Low:7,920
High:8,200
Price:7,950
Change:40.00
Change %:0.50
Price:7,990
Change:0.00
Change %:0.00
Date : 2025-03-03 00:59:56
Number:48
Volume:6,539
Value:915.13 Million
First:7,940
Low:7,940
High:8,050
Price:7,960
Change:220.00
Change %:2.69
Price:7,990
Change:190.00
Change %:2.32
Date : 2025-03-02 00:59:45
Number:48
Volume:6,539
Value:915.13 Million
First:8,210
Low:8,120
High:8,300
Price:8,190
Change:10.00
Change %:0.12
Price:8,180
Change:0.00
Change %:0.00
Date : 2025-03-01 00:59:31
Number:48
Volume:6,539
Value:915.13 Million
First:7,960
Low:7,960
High:8,370
Price:8,210
Change:40.00
Change %:0.49
Price:8,180
Change:10.00
Change %:0.12
Date : 2025-02-26 00:00:00
Number:449
Volume:2.418 Million
Value:19.842 billion
First:8,340
Low:8,060
High:8,340
Price:8,150
Change:0.00
Change %:0.00
Price:8,170
Change:20.00
Change %:0.25
Date : 2025-02-25 00:00:00
Number:470
Volume:2.767 Million
Value:22.946 billion
First:8,300
Low:8,170
High:8,300
Price:8,060
Change:0.00
Change %:0.00
Price:8,150
Change:90.00
Change %:1.12