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:
123,580
1.91
Close:
125,980
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-12-07 12:29:41 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,420
Low:123,320
High:126,500
|
Price:123,580
Change:2,400.00
Change %:1.91
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-06 12:29:56 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:128,750
Low:124,800
High:128,750
|
Price:125,150
Change:830.00
Change %:0.66
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-03 12:29:55 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:127,820
Low:126,200
High:128,000
|
Price:126,460
Change:480.00
Change %:0.38
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-02 12:29:31 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:129,350
Low:125,000
High:129,350
|
Price:126,890
Change:910.00
Change %:0.72
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-19 12:29:58 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:129,000
Low:125,800
High:129,000
|
Price:127,930
Change:1,950.00
Change %:1.55
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-18 12:29:53 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:127,810
Low:126,310
High:128,770
|
Price:126,820
Change:840.00
Change %:0.67
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-17 12:29:46 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:128,020
Low:126,120
High:129,480
|
Price:126,260
Change:280.00
Change %:0.22
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-16 12:29:05 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:129,200
Low:126,290
High:129,200
|
Price:128,250
Change:2,270.00
Change %:1.80
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-15 12:29:40 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:128,970
Low:127,740
High:130,000
|
Price:128,700
Change:2,720.00
Change %:2.16
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-12 12:28:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:127,200
Low:125,710
High:128,250
|
Price:127,800
Change:1,820.00
Change %:1.45
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-11 12:29:15 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:125,740
Low:124,500
High:128,280
|
Price:124,790
Change:1,190.00
Change %:0.95
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-10 12:29:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:125,010
Low:124,070
High:126,210
|
Price:124,310
Change:1,670.00
Change %:1.33
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-09 12:29:46 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:123,300
Low:122,820
High:126,200
|
Price:123,670
Change:2,310.00
Change %:1.83
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-08 12:28:53 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:124,450
Low:123,940
High:126,000
|
Price:125,640
Change:340.00
Change %:0.27
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-05 12:28:19 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:124,020
Low:122,330
High:124,370
|
Price:124,000
Change:1,980.00
Change %:1.57
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-04 12:29:38 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:122,500
Low:122,080
High:124,020
|
Price:122,090
Change:3,890.00
Change %:3.09
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-03 12:29:55 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:122,770
Low:121,070
High:124,250
|
Price:121,700
Change:4,280.00
Change %:3.40
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-02 12:29:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:124,430
Low:121,680
High:126,850
|
Price:122,030
Change:3,950.00
Change %:3.14
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-11-01 12:29:53 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,210
Low:122,800
High:127,100
|
Price:123,030
Change:2,950.00
Change %:2.34
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-10-29 12:27:38 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,750
Low:123,750
High:130,360
|
Price:127,560
Change:1,580.00
Change %:1.25
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-10-28 12:29:39 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:128,990
Low:124,470
High:129,200
|
Price:125,750
Change:230.00
Change %:0.18
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-10-27 12:29:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,640
Low:124,570
High:127,700
|
Price:126,450
Change:470.00
Change %:0.37
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-10-26 12:29:26 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,570
Low:126,510
High:128,340
|
Price:126,610
Change:630.00
Change %:0.50
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-10-25 12:30:00 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:132,280
Low:126,620
High:132,290
|
Price:126,620
Change:640.00
Change %:0.51
|
Price:125,980
Change:0.00
Change %:0.00
|
| 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
|