S*North Drilling

HSHM | Stocks - Exchange
استخراج نفت گاز جز اکتشاف ( فعالیتهای جنبی استخراج نفت و گاز )
Category:

استخراج نفت گاز جز اکتشاف

Sub Category:

فعالیتهای جنبی استخراج نفت و گاز

Status:

Prohibited-bourse.motevaghef

Last: 3,715 2.99
Close: 3,700 2.58

History

Date

Transactions

Prices

Last

Close
Date : 2025-08-31 12:28:27
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,564
Low:3,564
High:3,715
Price:3,715
Change:108.00
Change %:2.99
Price:3,700
Change:93.00
Change %:2.58
Date : 2025-08-30 12:29:54
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,601
Low:3,601
High:3,699
Price:3,653
Change:59.00
Change %:1.59
Price:3,607
Change:105.00
Change %:2.83
Date : 2025-08-27 12:29:51
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,610
Low:3,602
High:3,740
Price:3,661
Change:29.00
Change %:0.80
Price:3,712
Change:80.00
Change %:2.20
Date : 2025-08-26 12:28:35
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,680
Low:3,598
High:3,712
Price:3,611
Change:98.00
Change %:2.64
Price:3,632
Change:77.00
Change %:2.08
Date : 2025-08-25 12:29:13
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,870
Low:3,699
High:3,917
Price:3,699
Change:114.00
Change %:2.99
Price:3,709
Change:104.00
Change %:2.73
Date : 2025-08-23 12:29:50
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,870
Low:3,774
High:3,929
Price:3,870
Change:20.00
Change %:0.51
Price:3,813
Change:77.00
Change %:1.98
Date : 2025-08-20 12:28:59
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,930
Low:3,858
High:3,936
Price:3,868
Change:109.00
Change %:2.74
Price:3,890
Change:87.00
Change %:2.19
Date : 2025-08-19 12:29:53
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,933
Low:3,925
High:4,010
Price:3,943
Change:95.00
Change %:2.35
Price:3,977
Change:61.00
Change %:1.51
Date : 2025-08-18 12:29:44
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,060
Low:3,950
High:4,060
Price:4,000
Change:58.00
Change %:1.47
Price:4,038
Change:96.00
Change %:2.44
Date : 2025-08-17 12:24:19
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,932
Low:3,911
High:4,010
Price:4,010
Change:116.00
Change %:2.98
Price:3,942
Change:48.00
Change %:1.23
Date : 2025-08-16 14:33:25
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,782
Low:3,782
High:4,000
Price:3,960
Change:62.00
Change %:1.59
Price:3,894
Change:4.00
Change %:0.10
Date : 2025-08-13 12:29:26
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,901
Low:3,837
High:3,955
Price:3,837
Change:118.00
Change %:2.98
Price:3,898
Change:57.00
Change %:1.44
Date : 2025-08-12 12:28:57
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,961
Low:3,923
High:4,084
Price:3,923
Change:121.00
Change %:2.99
Price:3,955
Change:89.00
Change %:2.20
Date : 2025-08-11 12:29:53
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,053
Low:4,009
High:4,140
Price:4,020
Change:81.00
Change %:2.06
Price:4,044
Change:105.00
Change %:2.67
Date : 2025-08-10 12:29:21
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,057
Low:4,011
High:4,057
Price:4,057
Change:118.00
Change %:3.00
Price:3,939
Change:0.00
Change %:0.00
Date : 2025-08-09 12:29:53
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,868
Low:3,867
High:3,980
Price:3,960
Change:94.00
Change %:2.43
Price:3,939
Change:73.00
Change %:1.89
Date : 2025-08-06 12:29:55
Number:164
Volume:2.441 Million
Value:17.14 billion
First:3,960
Low:3,862
High:4,000
Price:3,878
Change:103.00
Change %:2.59
Price:3,866
Change:115.00
Change %:2.89
Date : 2025-08-05 12:29:58
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,061
Low:3,949
High:4,134
Price:3,949
Change:122.00
Change %:3.00
Price:3,981
Change:90.00
Change %:2.21
Date : 2025-08-04 12:29:44
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,070
Low:4,014
High:4,120
Price:4,081
Change:12.00
Change %:0.30
Price:4,071
Change:2.00
Change %:0.05
Date : 2025-08-03 12:29:58
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,066
Low:4,066
High:4,148
Price:4,066
Change:125.00
Change %:2.98
Price:4,069
Change:122.00
Change %:2.91
Date : 2025-08-02 12:28:27
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,191
Low:4,191
High:4,191
Price:4,191
Change:129.00
Change %:2.99
Price:4,191
Change:129.00
Change %:2.99
Date : 2025-07-30 12:29:22
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,316
Low:4,316
High:4,316
Price:4,316
Change:133.00
Change %:2.99
Price:4,320
Change:129.00
Change %:2.90
Date : 2025-07-29 12:29:37
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,329
Low:4,329
High:4,329
Price:4,329
Change:133.00
Change %:2.98
Price:4,449
Change:13.00
Change %:0.29
Date : 2025-07-28 12:24:07
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,420
Low:4,406
High:4,430
Price:4,406
Change:136.00
Change %:2.99
Price:4,462
Change:80.00
Change %:1.76
Date : 2025-07-27 12:22:01
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,551
Low:4,539
High:4,561
Price:4,539
Change:140.00
Change %:2.99
Price:4,542
Change:137.00
Change %:2.93
Date : 2025-07-26 12:29:10
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,700
Low:4,614
High:4,800
Price:4,614
Change:113.00
Change %:2.39
Price:4,679
Change:48.00
Change %:1.02
Date : 2025-07-23 17:02:34
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,807
Low:4,655
High:4,833
Price:4,655
Change:143.00
Change %:2.98
Price:4,727
Change:71.00
Change %:1.48
Date : 2025-07-22 12:29:59
Number:164
Volume:2.441 Million
Value:17.14 billion
First:4,700
Low:4,700
High:4,841
Price:4,800
Change:640.00
Change %:11.77
Price:4,798
Change:642.00
Change %:11.80
Date : 2025-07-16 12:29:58
Number:164
Volume:2.441 Million
Value:17.14 billion
First:5,380
Low:5,360
High:5,460
Price:5,460
Change:150.00
Change %:2.83
Price:5,440
Change:130.00
Change %:2.45
Date : 2025-07-15 12:29:53
Number:164
Volume:2.441 Million
Value:17.14 billion
First:5,320
Low:5,270
High:5,360
Price:5,360
Change:90.00
Change %:1.71
Price:5,310
Change:40.00
Change %:0.76