Shargh Cement

SSHR | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 15,240 2.99
Close: 15,340 2.36

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-06 12:29:30
Number:90
Volume:250,953
Value:3.44 billion
First:15,720
Low:15,240
High:15,720
Price:15,240
Change:470.00
Change %:2.99
Price:15,340
Change:370.00
Change %:2.36
Date : 2025-09-03 12:29:59
Number:90
Volume:250,953
Value:3.44 billion
First:15,850
Low:15,560
High:15,880
Price:15,720
Change:260.00
Change %:1.68
Price:15,710
Change:250.00
Change %:1.62
Date : 2025-09-02 12:11:30
Number:90
Volume:250,953
Value:3.44 billion
First:15,030
Low:15,030
High:15,470
Price:15,470
Change:450.00
Change %:3.00
Price:15,460
Change:440.00
Change %:2.93
Date : 2025-08-31 12:29:40
Number:90
Volume:250,953
Value:3.44 billion
First:14,980
Low:14,700
High:15,170
Price:15,160
Change:430.00
Change %:2.92
Price:15,020
Change:290.00
Change %:1.97
Date : 2025-08-30 12:29:59
Number:90
Volume:250,953
Value:3.44 billion
First:14,730
Low:14,730
High:14,760
Price:14,730
Change:450.00
Change %:2.96
Price:14,730
Change:450.00
Change %:2.96
Date : 2025-08-27 12:29:52
Number:90
Volume:250,953
Value:3.44 billion
First:14,400
Low:14,400
High:15,210
Price:14,950
Change:770.00
Change %:5.43
Price:15,180
Change:1,000.00
Change %:7.05
Date : 2025-08-26 12:29:52
Number:90
Volume:250,953
Value:3.44 billion
First:14,230
Low:14,070
High:14,930
Price:14,900
Change:400.00
Change %:2.76
Price:14,180
Change:320.00
Change %:2.21
Date : 2025-08-25 12:29:44
Number:90
Volume:250,953
Value:3.44 billion
First:14,930
Low:14,330
High:14,930
Price:14,550
Change:70.00
Change %:0.48
Price:14,500
Change:120.00
Change %:0.82
Date : 2025-08-23 12:29:39
Number:90
Volume:250,953
Value:3.44 billion
First:14,000
Low:14,000
High:14,630
Price:14,630
Change:420.00
Change %:2.96
Price:14,620
Change:410.00
Change %:2.89
Date : 2025-08-20 12:29:57
Number:90
Volume:250,953
Value:3.44 billion
First:13,750
Low:13,750
High:14,420
Price:14,410
Change:410.00
Change %:2.93
Price:14,210
Change:210.00
Change %:1.50
Date : 2025-08-19 12:29:43
Number:90
Volume:250,953
Value:3.44 billion
First:13,610
Low:13,610
High:14,250
Price:13,960
Change:20.00
Change %:0.14
Price:14,000
Change:60.00
Change %:0.43
Date : 2025-08-18 12:29:54
Number:90
Volume:250,953
Value:3.44 billion
First:13,980
Low:13,600
High:13,980
Price:13,810
Change:230.00
Change %:1.69
Price:13,940
Change:360.00
Change %:2.65
Date : 2025-08-17 12:21:48
Number:90
Volume:250,953
Value:3.44 billion
First:13,560
Low:13,560
High:13,580
Price:13,580
Change:390.00
Change %:2.96
Price:13,580
Change:390.00
Change %:2.96
Date : 2025-08-16 13:00:32
Number:90
Volume:250,953
Value:3.44 billion
First:13,090
Low:13,090
High:13,730
Price:13,500
Change:10.00
Change %:0.07
Price:13,190
Change:300.00
Change %:2.22
Date : 2025-08-13 12:17:00
Number:90
Volume:250,953
Value:3.44 billion
First:13,580
Low:13,490
High:13,600
Price:13,490
Change:410.00
Change %:2.95
Price:13,490
Change:410.00
Change %:2.95
Date : 2025-08-12 12:26:49
Number:90
Volume:250,953
Value:3.44 billion
First:14,500
Low:13,760
High:14,500
Price:13,760
Change:420.00
Change %:2.96
Price:13,900
Change:280.00
Change %:1.98
Date : 2025-08-11 12:29:47
Number:90
Volume:250,953
Value:3.44 billion
First:13,780
Low:13,780
High:14,400
Price:14,210
Change:30.00
Change %:0.21
Price:14,180
Change:0.00
Change %:0.00
Date : 2025-08-10 12:29:54
Number:90
Volume:250,953
Value:3.44 billion
First:14,490
Low:14,120
High:14,500
Price:14,210
Change:340.00
Change %:2.34
Price:14,180
Change:370.00
Change %:2.54
Date : 2025-08-09 12:29:47
Number:90
Volume:250,953
Value:3.44 billion
First:14,540
Low:14,300
High:14,570
Price:14,480
Change:330.00
Change %:2.33
Price:14,550
Change:400.00
Change %:2.83
Date : 2025-08-06 12:29:49
Number:90
Volume:250,953
Value:3.44 billion
First:13,480
Low:13,480
High:14,240
Price:14,240
Change:410.00
Change %:2.97
Price:14,150
Change:320.00
Change %:2.31
Date : 2025-08-05 12:29:52
Number:90
Volume:250,953
Value:3.44 billion
First:13,840
Low:13,560
High:13,840
Price:13,820
Change:380.00
Change %:2.83
Price:13,830
Change:390.00
Change %:2.90
Date : 2025-08-04 12:29:55
Number:90
Volume:250,953
Value:3.44 billion
First:13,180
Low:13,170
High:13,600
Price:13,600
Change:390.00
Change %:2.95
Price:13,440
Change:230.00
Change %:1.74
Date : 2025-08-03 12:29:53
Number:90
Volume:250,953
Value:3.44 billion
First:13,130
Low:13,130
High:13,510
Price:13,160
Change:370.00
Change %:2.74
Price:13,210
Change:320.00
Change %:2.37
Date : 2025-08-02 12:29:59
Number:90
Volume:250,953
Value:3.44 billion
First:13,510
Low:13,510
High:13,890
Price:13,510
Change:410.00
Change %:2.95
Price:13,530
Change:390.00
Change %:2.80
Date : 2025-07-30 12:27:53
Number:90
Volume:250,953
Value:3.44 billion
First:13,850
Low:13,850
High:14,200
Price:13,850
Change:420.00
Change %:2.94
Price:13,920
Change:350.00
Change %:2.45
Date : 2025-07-29 12:29:51
Number:90
Volume:250,953
Value:3.44 billion
First:14,110
Low:14,110
High:14,110
Price:14,110
Change:430.00
Change %:2.96
Price:14,270
Change:270.00
Change %:1.86
Date : 2025-07-28 12:29:39
Number:90
Volume:250,953
Value:3.44 billion
First:15,110
Low:14,520
High:15,110
Price:14,520
Change:440.00
Change %:2.94
Price:14,540
Change:420.00
Change %:2.81
Date : 2025-07-27 12:29:35
Number:90
Volume:250,953
Value:3.44 billion
First:15,300
Low:14,710
High:15,300
Price:14,870
Change:270.00
Change %:1.78
Price:14,960
Change:180.00
Change %:1.19
Date : 2025-07-26 12:29:59
Number:90
Volume:250,953
Value:3.44 billion
First:15,250
Low:15,050
High:15,800
Price:15,050
Change:460.00
Change %:2.97
Price:15,140
Change:370.00
Change %:2.39
Date : 2025-07-23 12:20:35
Number:90
Volume:250,953
Value:3.44 billion
First:15,510
Low:15,510
High:15,510
Price:15,510
Change:470.00
Change %:2.94
Price:15,510
Change:470.00
Change %:2.94