Mazandaran Cem.

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 45,500 4.36
Close: 43,600 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-01-07 12:29:56
Number:28
Volume:124,650
Value:3.2 billion
First:47,500
Low:45,500
High:47,500
Price:45,500
Change:1,900.00
Change %:4.36
Price:43,600
Change:0.00
Change %:0.00
Date : 2026-01-06 12:29:47
Number:28
Volume:124,650
Value:3.2 billion
First:47,480
Low:44,790
High:47,480
Price:47,010
Change:3,410.00
Change %:7.82
Price:43,600
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:52
Number:28
Volume:124,650
Value:3.2 billion
First:44,900
Low:44,900
High:46,540
Price:46,180
Change:2,580.00
Change %:5.92
Price:43,600
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:20
Number:28
Volume:124,650
Value:3.2 billion
First:45,180
Low:45,180
High:46,800
Price:45,500
Change:1,900.00
Change %:4.36
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:45
Number:28
Volume:124,650
Value:3.2 billion
First:45,790
Low:45,790
High:47,500
Price:47,280
Change:3,680.00
Change %:8.44
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-30 12:21:00
Number:28
Volume:124,650
Value:3.2 billion
First:47,200
Low:47,200
High:47,200
Price:47,200
Change:3,600.00
Change %:8.26
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-29 12:28:32
Number:28
Volume:124,650
Value:3.2 billion
First:48,990
Low:48,650
High:48,990
Price:48,650
Change:5,050.00
Change %:11.58
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-28 12:28:23
Number:28
Volume:124,650
Value:3.2 billion
First:51,640
Low:50,100
High:51,640
Price:50,100
Change:6,500.00
Change %:14.91
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:28
Volume:124,650
Value:3.2 billion
First:52,440
Low:50,560
High:52,450
Price:51,160
Change:7,560.00
Change %:17.34
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-24 12:26:07
Number:28
Volume:124,650
Value:3.2 billion
First:50,930
Low:50,200
High:50,930
Price:50,930
Change:7,330.00
Change %:16.81
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-23 12:14:26
Number:28
Volume:124,650
Value:3.2 billion
First:49,500
Low:49,000
High:49,500
Price:49,500
Change:5,900.00
Change %:13.53
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:48
Number:28
Volume:124,650
Value:3.2 billion
First:47,730
Low:47,460
High:48,220
Price:48,220
Change:4,620.00
Change %:10.60
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-21 12:28:51
Number:28
Volume:124,650
Value:3.2 billion
First:47,240
Low:46,160
High:47,250
Price:46,740
Change:3,140.00
Change %:7.20
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-20 12:29:22
Number:28
Volume:124,650
Value:3.2 billion
First:45,180
Low:45,180
High:46,440
Price:46,000
Change:2,400.00
Change %:5.51
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-17 12:29:12
Number:28
Volume:124,650
Value:3.2 billion
First:45,720
Low:44,830
High:45,730
Price:44,980
Change:1,380.00
Change %:3.17
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-16 12:30:00
Number:28
Volume:124,650
Value:3.2 billion
First:45,260
Low:44,320
High:46,400
Price:44,520
Change:920.00
Change %:2.11
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-15 12:29:49
Number:28
Volume:124,650
Value:3.2 billion
First:47,280
Low:45,220
High:47,280
Price:45,260
Change:1,660.00
Change %:3.81
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-14 12:29:53
Number:28
Volume:124,650
Value:3.2 billion
First:47,200
Low:45,470
High:47,270
Price:46,110
Change:2,510.00
Change %:5.76
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-13 12:29:55
Number:28
Volume:124,650
Value:3.2 billion
First:45,940
Low:45,800
High:46,920
Price:46,500
Change:2,900.00
Change %:6.65
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-10 12:29:49
Number:28
Volume:124,650
Value:3.2 billion
First:45,890
Low:45,100
High:45,890
Price:45,800
Change:2,200.00
Change %:5.05
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-09 12:29:50
Number:28
Volume:124,650
Value:3.2 billion
First:43,740
Low:43,740
High:44,860
Price:44,860
Change:1,260.00
Change %:2.89
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-08 12:22:48
Number:28
Volume:124,650
Value:3.2 billion
First:43,970
Low:43,300
High:44,390
Price:43,700
Change:100.00
Change %:0.23
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-07 12:29:54
Number:28
Volume:124,650
Value:3.2 billion
First:44,650
Low:43,160
High:44,770
Price:43,290
Change:310.00
Change %:0.71
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-06 12:29:59
Number:28
Volume:124,650
Value:3.2 billion
First:45,430
Low:44,000
High:45,490
Price:44,260
Change:660.00
Change %:1.51
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-03 12:29:58
Number:28
Volume:124,650
Value:3.2 billion
First:46,070
Low:44,290
High:46,430
Price:44,470
Change:870.00
Change %:2.00
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-02 12:29:59
Number:28
Volume:124,650
Value:3.2 billion
First:47,130
Low:45,300
High:47,130
Price:45,700
Change:2,100.00
Change %:4.82
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-12-01 12:29:15
Number:28
Volume:124,650
Value:3.2 billion
First:47,260
Low:46,320
High:47,260
Price:46,600
Change:3,000.00
Change %:6.88
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-11-30 12:29:49
Number:28
Volume:124,650
Value:3.2 billion
First:46,500
Low:45,930
High:47,250
Price:46,470
Change:2,870.00
Change %:6.58
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-11-29 12:29:41
Number:28
Volume:124,650
Value:3.2 billion
First:46,010
Low:46,010
High:47,770
Price:47,190
Change:3,590.00
Change %:8.23
Price:43,600
Change:0.00
Change %:0.00
Date : 2025-11-26 12:29:54
Number:28
Volume:124,650
Value:3.2 billion
First:47,000
Low:46,680
High:48,130
Price:47,740
Change:4,140.00
Change %:9.50
Price:43,600
Change:0.00
Change %:0.00