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:
129,940
3.14
Close:
125,980
0.00
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2026-01-07 12:29:58 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:135,030
Low:129,940
High:137,950
|
Price:129,940
Change:3,960.00
Change %:3.14
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2026-01-06 12:26:14 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:134,000
Low:132,280
High:134,000
|
Price:134,000
Change:8,020.00
Change %:6.37
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2026-01-05 12:29:57 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:130,100
Low:128,500
High:130,110
|
Price:130,110
Change:4,130.00
Change %:3.28
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2026-01-04 12:29:56 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,320
Low:126,320
High:126,950
|
Price:126,700
Change:720.00
Change %:0.57
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-31 12:29:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:127,170
Low:127,170
High:133,890
|
Price:131,440
Change:5,460.00
Change %:4.33
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-30 12:29:01 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:131,100
Low:131,100
High:131,440
|
Price:131,100
Change:5,120.00
Change %:4.06
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-29 12:29:56 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:135,050
Low:135,020
High:137,000
|
Price:135,020
Change:9,040.00
Change %:7.18
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-28 12:28:59 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:139,070
Low:139,050
High:140,680
|
Price:139,050
Change:13,070.00
Change %:10.38
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-27 12:29:37 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:146,850
Low:138,510
High:146,850
|
Price:138,550
Change:12,570.00
Change %:9.98
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-24 12:27:50 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:142,580
Low:142,580
High:142,580
|
Price:142,580
Change:16,600.00
Change %:13.18
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-23 12:29:45 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:138,430
Low:138,410
High:138,430
|
Price:138,430
Change:12,450.00
Change %:9.88
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-22 12:28:30 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:134,410
Low:133,180
High:134,410
|
Price:134,410
Change:8,430.00
Change %:6.69
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-21 12:28:33 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:128,900
Low:128,020
High:130,610
|
Price:130,610
Change:4,630.00
Change %:3.68
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-20 12:29:43 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:125,000
Low:124,990
High:128,020
|
Price:127,000
Change:1,020.00
Change %:0.81
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-17 12:29:53 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,000
Low:123,720
High:126,000
|
Price:123,900
Change:2,080.00
Change %:1.65
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-16 12:29:57 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:127,110
Low:122,820
High:128,000
|
Price:122,970
Change:3,010.00
Change %:2.39
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-15 12:29:58 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,040
Low:124,950
High:126,490
|
Price:125,520
Change:460.00
Change %:0.37
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-14 12:26:36 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:126,990
Low:124,110
High:126,990
|
Price:125,040
Change:940.00
Change %:0.75
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-13 12:29:06 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:124,450
Low:123,900
High:127,110
|
Price:126,450
Change:470.00
Change %:0.37
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-10 12:29:36 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:123,970
Low:123,500
High:124,980
|
Price:123,930
Change:2,050.00
Change %:1.63
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-09 15:01:34 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:123,580
Low:122,250
High:123,590
|
Price:122,900
Change:3,080.00
Change %:2.45
|
Price:125,980
Change:0.00
Change %:0.00
|
| Date : 2025-12-08 12:29:52 |
Number:18
Volume:39,418
Value:2.47 billion
|
First:125,560
Low:122,900
High:125,560
|
Price:122,900
Change:3,080.00
Change %:2.45
|
Price:125,980
Change:0.00
Change %:0.00
|
| 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
|