Qayen Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 5,820 3.00
Close: 5,910 1.50

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-16 01:59:43
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,870
Low:5,850
High:6,040
Price:6,030
Change:160.00
Change %:2.73
Price:6,000
Change:130.00
Change %:2.22
Date : 2025-04-15 01:59:02
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,860
Low:5,850
High:6,000
Price:5,850
Change:180.00
Change %:2.99
Price:5,870
Change:160.00
Change %:2.65
Date : 2025-04-14 01:59:30
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,210
Low:6,010
High:6,210
Price:6,010
Change:180.00
Change %:2.91
Price:6,030
Change:160.00
Change %:2.59
Date : 2025-04-13 01:59:50
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,240
Low:6,030
High:6,240
Price:6,160
Change:100.00
Change %:1.65
Price:6,190
Change:130.00
Change %:2.15
Date : 2025-04-12 01:59:59
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,040
Low:6,040
High:6,250
Price:6,160
Change:60.00
Change %:0.97
Price:6,060
Change:160.00
Change %:2.57
Date : 2025-04-09 01:58:39
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,230
Low:6,220
High:6,270
Price:6,220
Change:190.00
Change %:2.96
Price:6,220
Change:190.00
Change %:2.96
Date : 2025-04-08 01:59:56
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,460
Low:6,250
High:6,460
Price:6,260
Change:20.00
Change %:0.32
Price:6,410
Change:130.00
Change %:2.07
Date : 2025-04-07 01:59:35
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,280
Low:6,200
High:6,280
Price:6,280
Change:180.00
Change %:2.95
Price:6,280
Change:180.00
Change %:2.95
Date : 2025-04-06 01:57:54
Number:288
Volume:3.237 Million
Value:15.83 billion
First:6,100
Low:6,040
High:6,100
Price:6,100
Change:420.00
Change %:7.39
Price:6,100
Change:420.00
Change %:7.39
Date : 2025-04-05 01:56:06
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,940
Low:5,940
High:5,940
Price:5,940
Change:260.00
Change %:4.58
Price:5,680
Change:0.00
Change %:0.00
Date : 2025-03-30 01:59:25
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,820
Low:5,820
High:5,820
Price:5,820
Change:430.00
Change %:7.98
Price:5,680
Change:290.00
Change %:5.38
Date : 2025-03-29 01:54:00
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,660
Low:5,660
High:5,660
Price:5,660
Change:270.00
Change %:5.01
Price:5,390
Change:0.00
Change %:0.00
Date : 2025-03-26 01:38:08
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,500
Low:5,500
High:5,500
Price:5,500
Change:160.00
Change %:3.00
Price:5,390
Change:50.00
Change %:0.94
Date : 2025-03-25 01:56:45
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,320
Low:5,290
High:5,340
Price:5,340
Change:155.00
Change %:2.99
Price:5,340
Change:155.00
Change %:2.99
Date : 2025-03-18 01:59:54
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,187
Low:5,043
High:5,187
Price:5,187
Change:157.00
Change %:3.12
Price:5,185
Change:155.00
Change %:3.08
Date : 2025-03-17 01:59:42
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,100
Low:5,100
High:5,100
Price:5,100
Change:251.00
Change %:5.18
Price:5,030
Change:181.00
Change %:3.73
Date : 2025-03-16 01:57:58
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,952
Low:4,952
High:4,952
Price:4,952
Change:144.00
Change %:3.00
Price:4,849
Change:41.00
Change %:0.85
Date : 2025-03-15 01:58:32
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,821
Low:4,820
High:4,821
Price:4,821
Change:140.00
Change %:2.99
Price:4,808
Change:127.00
Change %:2.71
Date : 2025-03-12 01:59:39
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,719
Low:4,688
High:4,749
Price:4,693
Change:20.00
Change %:0.43
Price:4,681
Change:8.00
Change %:0.17
Date : 2025-03-11 01:53:38
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,630
Low:4,614
High:4,834
Price:4,698
Change:58.00
Change %:1.22
Price:4,673
Change:83.00
Change %:1.75
Date : 2025-03-10 01:56:31
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,626
Low:4,626
High:4,774
Price:4,698
Change:70.00
Change %:1.47
Price:4,756
Change:12.00
Change %:0.25
Date : 2025-03-09 00:59:42
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,721
Low:4,721
High:4,914
Price:4,721
Change:146.00
Change %:3.00
Price:4,768
Change:99.00
Change %:2.03
Date : 2025-03-08 00:33:29
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,823
Low:4,793
High:4,941
Price:4,793
Change:148.00
Change %:3.00
Price:4,867
Change:74.00
Change %:1.50
Date : 2025-03-05 00:57:46
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,967
Low:4,823
High:4,967
Price:4,952
Change:13.00
Change %:0.26
Price:4,941
Change:24.00
Change %:0.48
Date : 2025-03-04 00:58:20
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,011
Low:4,919
High:5,011
Price:4,919
Change:46.00
Change %:0.93
Price:4,965
Change:0.00
Change %:0.00
Date : 2025-03-03 00:59:58
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,903
Low:4,850
High:4,903
Price:4,892
Change:107.00
Change %:2.14
Price:4,965
Change:34.00
Change %:0.68
Date : 2025-03-02 00:59:36
Number:288
Volume:3.237 Million
Value:15.83 billion
First:4,947
Low:4,945
High:5,070
Price:5,056
Change:109.00
Change %:2.20
Price:4,999
Change:52.00
Change %:1.05
Date : 2025-03-01 00:59:58
Number:288
Volume:3.237 Million
Value:15.83 billion
First:5,000
Low:4,911
High:5,000
Price:4,911
Change:36.00
Change %:0.73
Price:4,947
Change:0.00
Change %:0.00
Date : 2025-02-26 00:00:00
Number:552
Volume:1.775 Million
Value:8.736 billion
First:4,980
Low:4,902
High:5,034
Price:4,981
Change:0.00
Change %:0.00
Price:4,947
Change:34.00
Change %:0.68
Date : 2025-02-25 00:00:00
Number:134
Volume:1.216 Million
Value:6.106 billion
First:5,076
Low:4,943
High:5,076
Price:4,953
Change:0.00
Change %:0.00
Price:4,981
Change:28.00
Change %:0.57