Sepahan Cement

SSEP | Stocks - Exchange

سیمان آهک گچ ( سیمان و گچ )

Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 16,320 2.97

Close: 16,490 1.96

Date	Transactions	Prices	Last	Close
Date : 2025-09-06 12:30:00	Number:171 Volume:433,544 Value:8.82 billion	First:17,000 Low:16,320 High:17,000	Price:16,320 Change:500.00 Change %:2.97	Price:16,490 Change:330.00 Change %:1.96
Date : 2025-09-03 12:29:53	Number:171 Volume:433,544 Value:8.82 billion	First:16,810 Low:16,690 High:17,050	Price:16,990 Change:300.00 Change %:1.80	Price:16,820 Change:130.00 Change %:0.78
Date : 2025-09-02 12:28:32	Number:171 Volume:433,544 Value:8.82 billion	First:16,410 Low:16,400 High:16,700	Price:16,700 Change:480.00 Change %:2.96	Price:16,690 Change:470.00 Change %:2.90
Date : 2025-08-31 12:29:50	Number:171 Volume:433,544 Value:8.82 billion	First:15,730 Low:15,730 High:16,310	Price:16,310 Change:470.00 Change %:2.97	Price:16,220 Change:380.00 Change %:2.40
Date : 2025-08-30 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:15,850 Low:15,840 High:15,980	Price:15,840 Change:480.00 Change %:2.94	Price:15,840 Change:480.00 Change %:2.94
Date : 2025-08-27 12:29:49	Number:171 Volume:433,544 Value:8.82 billion	First:15,900 Low:15,900 High:16,660	Price:16,280 Change:80.00 Change %:0.49	Price:16,320 Change:120.00 Change %:0.74
Date : 2025-08-26 12:29:59	Number:171 Volume:433,544 Value:8.82 billion	First:15,890 Low:15,890 High:16,490	Price:16,170 Change:210.00 Change %:1.28	Price:16,200 Change:180.00 Change %:1.10
Date : 2025-08-25 12:29:17	Number:171 Volume:433,544 Value:8.82 billion	First:16,990 Low:16,130 High:17,080	Price:16,130 Change:490.00 Change %:2.95	Price:16,380 Change:240.00 Change %:1.44
Date : 2025-08-23 12:27:07	Number:171 Volume:433,544 Value:8.82 billion	First:16,100 Low:15,890 High:16,660	Price:16,660 Change:480.00 Change %:2.97	Price:16,620 Change:440.00 Change %:2.72
Date : 2025-08-20 12:29:52	Number:171 Volume:433,544 Value:8.82 billion	First:15,950 Low:15,600 High:16,300	Price:16,300 Change:470.00 Change %:2.97	Price:16,180 Change:350.00 Change %:2.21
Date : 2025-08-19 12:29:52	Number:171 Volume:433,544 Value:8.82 billion	First:15,710 Low:15,310 High:16,040	Price:15,910 Change:150.00 Change %:0.95	Price:15,830 Change:70.00 Change %:0.44
Date : 2025-08-18 12:29:36	Number:171 Volume:433,544 Value:8.82 billion	First:15,760 Low:15,750 High:15,760	Price:15,760 Change:870.00 Change %:5.84	Price:15,760 Change:870.00 Change %:5.84
Date : 2025-08-17 12:20:59	Number:171 Volume:433,544 Value:8.82 billion	First:15,310 Low:15,310 High:15,310	Price:15,310 Change:440.00 Change %:2.96	Price:14,890 Change:20.00 Change %:0.13
Date : 2025-08-16 12:29:36	Number:171 Volume:433,544 Value:8.82 billion	First:14,190 Low:14,190 High:14,970	Price:14,970 Change:430.00 Change %:2.96	Price:14,870 Change:330.00 Change %:2.27
Date : 2025-08-13 12:29:53	Number:171 Volume:433,544 Value:8.82 billion	First:14,950 Low:14,540 High:14,950	Price:14,540 Change:440.00 Change %:2.94	Price:14,540 Change:440.00 Change %:2.94
Date : 2025-08-12 12:29:57	Number:171 Volume:433,544 Value:8.82 billion	First:15,020 Low:14,900 High:15,540	Price:15,000 Change:360.00 Change %:2.34	Price:14,980 Change:380.00 Change %:2.47
Date : 2025-08-11 12:29:39	Number:171 Volume:433,544 Value:8.82 billion	First:15,590 Low:15,160 High:15,590	Price:15,200 Change:320.00 Change %:2.06	Price:15,360 Change:160.00 Change %:1.03
Date : 2025-08-10 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:15,520 Low:15,450 High:15,800	Price:15,480 Change:440.00 Change %:2.76	Price:15,520 Change:400.00 Change %:2.51
Date : 2025-08-09 12:29:57	Number:171 Volume:433,544 Value:8.82 billion	First:15,700 Low:15,700 High:16,190	Price:15,800 Change:270.00 Change %:1.68	Price:15,920 Change:150.00 Change %:0.93
Date : 2025-08-06 12:29:35	Number:171 Volume:433,544 Value:8.82 billion	First:16,010 Low:15,970 High:16,320	Price:15,970 Change:490.00 Change %:2.98	Price:16,070 Change:390.00 Change %:2.37
Date : 2025-08-05 12:29:55	Number:171 Volume:433,544 Value:8.82 billion	First:16,660 Low:16,140 High:17,090	Price:16,140 Change:490.00 Change %:2.95	Price:16,460 Change:170.00 Change %:1.02
Date : 2025-08-04 12:29:57	Number:171 Volume:433,544 Value:8.82 billion	First:16,620 Low:16,330 High:16,800	Price:16,780 Change:220.00 Change %:1.33	Price:16,630 Change:70.00 Change %:0.42
Date : 2025-08-03 12:29:50	Number:171 Volume:433,544 Value:8.82 billion	First:16,560 Low:16,560 High:16,850	Price:16,560 Change:510.00 Change %:2.99	Price:16,560 Change:510.00 Change %:2.99
Date : 2025-08-02 12:27:46	Number:171 Volume:433,544 Value:8.82 billion	First:17,070 Low:17,070 High:17,070	Price:17,070 Change:520.00 Change %:2.96	Price:17,070 Change:520.00 Change %:2.96
Date : 2025-07-30 12:29:36	Number:171 Volume:433,544 Value:8.82 billion	First:17,200 Low:17,200 High:17,200	Price:17,200 Change:530.00 Change %:2.99	Price:17,590 Change:140.00 Change %:0.79
Date : 2025-07-29 12:29:54	Number:171 Volume:433,544 Value:8.82 billion	First:17,290 Low:17,290 High:17,290	Price:17,290 Change:530.00 Change %:2.97	Price:17,730 Change:90.00 Change %:0.51
Date : 2025-07-28 12:29:52	Number:171 Volume:433,544 Value:8.82 billion	First:17,680 Low:17,670 High:17,800	Price:17,670 Change:540.00 Change %:2.97	Price:17,820 Change:390.00 Change %:2.14
Date : 2025-07-27 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:18,550 Low:17,930 High:18,750	Price:17,930 Change:550.00 Change %:2.98	Price:18,210 Change:270.00 Change %:1.46
Date : 2025-07-26 12:28:42	Number:171 Volume:433,544 Value:8.82 billion	First:18,440 Low:18,440 High:19,060	Price:18,440 Change:570.00 Change %:3.00	Price:18,480 Change:530.00 Change %:2.79
Date : 2025-07-23 12:29:56	Number:171 Volume:433,544 Value:8.82 billion	First:18,960 Low:18,960 High:19,490	Price:18,960 Change:580.00 Change %:2.97	Price:19,010 Change:530.00 Change %:2.71

Sepahan Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close