Hegmatan Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 129,560 2.84
Close: 125,980 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-22 12:29:52
Number:18
Volume:39,418
Value:2.47 billion
First:135,550
Low:129,560
High:135,550
Price:129,560
Change:3,580.00
Change %:2.84
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-21 12:29:45
Number:18
Volume:39,418
Value:2.47 billion
First:134,940
Low:130,290
High:137,000
Price:132,700
Change:6,720.00
Change %:5.33
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-20 12:29:50
Number:18
Volume:39,418
Value:2.47 billion
First:134,980
Low:131,920
High:134,990
Price:132,410
Change:6,430.00
Change %:5.10
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-19 12:28:15
Number:18
Volume:39,418
Value:2.47 billion
First:131,100
Low:128,370
High:131,100
Price:131,100
Change:5,120.00
Change %:4.06
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-18 12:26:53
Number:18
Volume:39,418
Value:2.47 billion
First:125,710
Low:125,540
High:127,630
Price:127,630
Change:1,650.00
Change %:1.31
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:46
Number:18
Volume:39,418
Value:2.47 billion
First:124,490
Low:122,990
High:124,790
Price:123,230
Change:2,750.00
Change %:2.18
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-14 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:124,650
Low:122,890
High:124,700
Price:122,910
Change:3,070.00
Change %:2.44
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:58
Number:18
Volume:39,418
Value:2.47 billion
First:126,360
Low:122,810
High:126,360
Price:123,650
Change:2,330.00
Change %:1.85
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:57
Number:18
Volume:39,418
Value:2.47 billion
First:123,670
Low:122,070
High:124,500
Price:124,500
Change:1,480.00
Change %:1.18
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:124,210
Low:123,030
High:125,990
Price:123,030
Change:2,950.00
Change %:2.34
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:51
Number:18
Volume:39,418
Value:2.47 billion
First:126,100
Low:122,060
High:126,100
Price:123,260
Change:2,720.00
Change %:2.16
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:124,820
Low:122,320
High:126,650
Price:124,200
Change:1,780.00
Change %:1.41
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:57
Number:18
Volume:39,418
Value:2.47 billion
First:129,000
Low:122,210
High:129,000
Price:123,510
Change:2,470.00
Change %:1.96
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:55
Number:18
Volume:39,418
Value:2.47 billion
First:126,070
Low:124,630
High:126,070
Price:125,950
Change:3,550.00
Change %:2.90
Price:125,980
Change:3,580.00
Change %:2.93
Date : 2025-10-04 12:27:43
Number:18
Volume:39,418
Value:2.47 billion
First:123,170
Low:120,000
High:123,280
Price:123,280
Change:3,590.00
Change %:3.00
Price:122,400
Change:2,710.00
Change %:2.26
Date : 2025-10-01 12:28:38
Number:18
Volume:39,418
Value:2.47 billion
First:118,610
Low:118,360
High:122,440
Price:119,720
Change:840.00
Change %:0.71
Price:119,690
Change:810.00
Change %:0.68
Date : 2025-09-30 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:121,810
Low:117,860
High:121,810
Price:118,430
Change:150.00
Change %:0.13
Price:118,880
Change:600.00
Change %:0.51
Date : 2025-09-29 12:27:23
Number:18
Volume:39,418
Value:2.47 billion
First:118,290
Low:115,650
High:118,290
Price:118,290
Change:3,440.00
Change %:3.00
Price:118,280
Change:3,430.00
Change %:2.99
Date : 2025-09-28 12:26:33
Number:18
Volume:39,418
Value:2.47 billion
First:115,610
Low:115,610
High:115,610
Price:115,610
Change:3,420.00
Change %:3.05
Price:114,850
Change:2,660.00
Change %:2.37
Date : 2025-09-27 12:10:02
Number:18
Volume:39,418
Value:2.47 billion
First:111,000
Low:111,000
High:113,410
Price:113,410
Change:3,300.00
Change %:3.00
Price:112,190
Change:2,080.00
Change %:1.89
Date : 2025-09-24 12:25:24
Number:18
Volume:39,418
Value:2.47 billion
First:109,180
Low:109,180
High:112,800
Price:112,790
Change:240.00
Change %:0.21
Price:110,110
Change:2,440.00
Change %:2.17
Date : 2025-09-23 12:29:23
Number:18
Volume:39,418
Value:2.47 billion
First:113,270
Low:111,750
High:114,370
Price:112,000
Change:730.00
Change %:0.65
Price:112,550
Change:180.00
Change %:0.16
Date : 2025-09-22 12:29:04
Number:18
Volume:39,418
Value:2.47 billion
First:115,290
Low:112,450
High:115,290
Price:113,000
Change:1,060.00
Change %:0.95
Price:112,730
Change:790.00
Change %:0.71
Date : 2025-09-21 12:29:52
Number:18
Volume:39,418
Value:2.47 billion
First:110,810
Low:110,810
High:114,990
Price:114,910
Change:680.00
Change %:0.60
Price:111,940
Change:2,290.00
Change %:2.01
Date : 2025-09-20 12:28:34
Number:18
Volume:39,418
Value:2.47 billion
First:114,230
Low:114,230
High:114,230
Price:114,230
Change:3,530.00
Change %:3.00
Price:114,230
Change:3,530.00
Change %:3.00
Date : 2025-09-17 12:29:29
Number:18
Volume:39,418
Value:2.47 billion
First:118,350
Low:117,040
High:118,350
Price:117,040
Change:1,350.00
Change %:1.14
Price:117,760
Change:630.00
Change %:0.53
Date : 2025-09-16 12:29:25
Number:18
Volume:39,418
Value:2.47 billion
First:120,100
Low:117,190
High:120,600
Price:118,060
Change:2,640.00
Change %:2.19
Price:118,390
Change:2,310.00
Change %:1.91
Date : 2025-09-15 12:29:52
Number:18
Volume:39,418
Value:2.47 billion
First:122,300
Low:118,800
High:122,350
Price:119,450
Change:610.00
Change %:0.51
Price:120,700
Change:1,860.00
Change %:1.57
Date : 2025-09-14 12:26:26
Number:18
Volume:39,418
Value:2.47 billion
First:116,650
Low:115,650
High:119,070
Price:119,070
Change:3,430.00
Change %:2.97
Price:118,840
Change:3,200.00
Change %:2.77
Date : 2025-09-13 12:29:51
Number:18
Volume:39,418
Value:2.47 billion
First:115,800
Low:115,300
High:116,990
Price:115,500
Change:180.00
Change %:0.16
Price:115,640
Change:40.00
Change %:0.04