Bagheran Cement

CBBP | Stocks - Fara Bourse
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 51,000 2.93
Close: 50,350 1.61

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-03 12:29:58
Number:25
Volume:421,559
Value:7.76 billion
First:50,200
Low:48,950
High:50,200
Price:49,750
Change:1,000.00
Change %:2.05
Price:49,550
Change:800.00
Change %:1.64
Date : 2025-09-02 11:53:59
Number:25
Volume:421,559
Value:7.76 billion
First:48,500
Low:48,450
High:48,750
Price:48,750
Change:1,400.00
Change %:2.96
Price:48,750
Change:1,400.00
Change %:2.96
Date : 2025-08-31 12:06:25
Number:25
Volume:421,559
Value:7.76 billion
First:46,250
Low:46,250
High:47,350
Price:47,350
Change:1,350.00
Change %:2.94
Price:47,350
Change:1,350.00
Change %:2.94
Date : 2025-08-30 12:29:57
Number:25
Volume:421,559
Value:7.76 billion
First:45,950
Low:45,950
High:46,950
Price:46,800
Change:550.00
Change %:1.16
Price:46,000
Change:1,350.00
Change %:2.85
Date : 2025-08-27 12:29:39
Number:25
Volume:421,559
Value:7.76 billion
First:47,950
Low:47,100
High:47,950
Price:47,100
Change:50.00
Change %:0.11
Price:47,350
Change:200.00
Change %:0.42
Date : 2025-08-26 12:29:56
Number:25
Volume:421,559
Value:7.76 billion
First:46,050
Low:46,000
High:48,000
Price:48,000
Change:700.00
Change %:1.48
Price:47,150
Change:150.00
Change %:0.32
Date : 2025-08-25 12:29:31
Number:25
Volume:421,559
Value:7.76 billion
First:48,950
Low:47,050
High:48,950
Price:47,050
Change:1,450.00
Change %:2.99
Price:47,300
Change:1,200.00
Change %:2.47
Date : 2025-08-23 12:29:53
Number:25
Volume:421,559
Value:7.76 billion
First:49,350
Low:48,000
High:49,350
Price:48,950
Change:950.00
Change %:1.98
Price:48,500
Change:500.00
Change %:1.04
Date : 2025-08-20 12:29:47
Number:25
Volume:421,559
Value:7.76 billion
First:47,800
Low:47,300
High:48,650
Price:48,200
Change:450.00
Change %:0.93
Price:48,000
Change:650.00
Change %:1.34
Date : 2025-08-19 12:29:59
Number:25
Volume:421,559
Value:7.76 billion
First:49,800
Low:48,500
High:49,800
Price:48,500
Change:1,450.00
Change %:2.90
Price:48,650
Change:1,300.00
Change %:2.60
Date : 2025-08-18 12:29:55
Number:25
Volume:421,559
Value:7.76 billion
First:50,500
Low:48,750
High:50,500
Price:48,750
Change:300.00
Change %:0.61
Price:49,950
Change:900.00
Change %:1.84
Date : 2025-08-17 12:26:34
Number:25
Volume:421,559
Value:7.76 billion
First:49,200
Low:49,000
High:49,200
Price:49,200
Change:1,400.00
Change %:2.93
Price:49,050
Change:1,250.00
Change %:2.62
Date : 2025-08-16 12:27:05
Number:25
Volume:421,559
Value:7.76 billion
First:46,200
Low:46,200
High:49,000
Price:49,000
Change:1,400.00
Change %:2.94
Price:47,800
Change:200.00
Change %:0.42
Date : 2025-08-13 12:29:41
Number:25
Volume:421,559
Value:7.76 billion
First:48,600
Low:47,600
High:48,600
Price:47,600
Change:1,450.00
Change %:2.96
Price:47,600
Change:1,450.00
Change %:2.96
Date : 2025-08-12 12:27:44
Number:25
Volume:421,559
Value:7.76 billion
First:51,200
Low:48,650
High:51,200
Price:48,650
Change:1,500.00
Change %:2.99
Price:49,050
Change:1,100.00
Change %:2.19
Date : 2025-08-11 12:29:56
Number:25
Volume:421,559
Value:7.76 billion
First:51,300
Low:49,850
High:51,300
Price:49,850
Change:600.00
Change %:1.19
Price:50,150
Change:300.00
Change %:0.60
Date : 2025-08-10 12:29:53
Number:25
Volume:421,559
Value:7.76 billion
First:51,700
Low:50,100
High:52,000
Price:50,450
Change:1,150.00
Change %:2.23
Price:50,450
Change:1,150.00
Change %:2.23
Date : 2025-08-09 12:29:38
Number:25
Volume:421,559
Value:7.76 billion
First:50,100
Low:50,100
High:51,600
Price:51,600
Change:1,500.00
Change %:2.99
Price:51,600
Change:1,500.00
Change %:2.99
Date : 2025-08-06 12:29:59
Number:25
Volume:421,559
Value:7.76 billion
First:49,750
Low:49,600
High:51,100
Price:50,050
Change:1,050.00
Change %:2.06
Price:50,100
Change:1,000.00
Change %:1.96
Date : 2025-08-05 12:29:58
Number:25
Volume:421,559
Value:7.76 billion
First:52,000
Low:49,500
High:52,400
Price:50,900
Change:0.00
Change %:0.00
Price:51,100
Change:200.00
Change %:0.39
Date : 2025-08-04 12:28:50
Number:25
Volume:421,559
Value:7.76 billion
First:50,800
Low:49,600
High:50,900
Price:50,900
Change:1,450.00
Change %:2.93
Price:50,900
Change:1,450.00
Change %:2.93
Date : 2025-08-03 12:27:06
Number:25
Volume:421,559
Value:7.76 billion
First:48,000
Low:47,900
High:49,550
Price:49,550
Change:1,400.00
Change %:2.91
Price:49,450
Change:1,300.00
Change %:2.70
Date : 2025-08-02 12:29:55
Number:25
Volume:421,559
Value:7.76 billion
First:48,100
Low:47,700
High:50,450
Price:47,800
Change:1,350.00
Change %:2.75
Price:48,150
Change:1,000.00
Change %:2.04
Date : 2025-07-30 12:29:55
Number:25
Volume:421,559
Value:7.76 billion
First:49,150
Low:49,150
High:50,050
Price:49,150
Change:1,500.00
Change %:2.96
Price:49,150
Change:1,500.00
Change %:2.96
Date : 2025-07-29 12:29:39
Number:25
Volume:421,559
Value:7.76 billion
First:50,450
Low:50,450
High:50,450
Price:50,450
Change:1,550.00
Change %:2.98
Price:50,650
Change:1,350.00
Change %:2.60
Date : 2025-07-28 12:29:18
Number:25
Volume:421,559
Value:7.76 billion
First:52,400
Low:52,000
High:53,000
Price:52,000
Change:1,600.00
Change %:2.99
Price:52,000
Change:1,600.00
Change %:2.99
Date : 2025-07-27 12:29:50
Number:25
Volume:421,559
Value:7.76 billion
First:53,800
Low:52,300
High:53,800
Price:52,700
Change:700.00
Change %:1.31
Price:53,600
Change:200.00
Change %:0.38
Date : 2025-07-26 12:26:03
Number:25
Volume:421,559
Value:7.76 billion
First:52,250
Low:52,250
High:52,250
Price:52,250
Change:1,150.00
Change %:2.15
Price:53,400
Change:0.00
Change %:0.00
Date : 2025-07-20 12:29:58
Number:25
Volume:421,559
Value:7.76 billion
First:53,450
Low:53,450
High:53,450
Price:53,450
Change:1,550.00
Change %:2.99
Price:53,400
Change:1,500.00
Change %:2.89
Date : 2025-07-19 12:29:11
Number:25
Volume:421,559
Value:7.76 billion
First:51,900
Low:51,900
High:51,900
Price:51,900
Change:1,500.00
Change %:2.98
Price:51,900
Change:1,500.00
Change %:2.98