Shargh Cement

SSHR | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Permitted

Last: 14,690 4.86
Close: 14,630 5.25

History

Date

Transactions

Prices

Last

Close
Date : 2024-05-01 12:28:43
Number:90
Volume:250,953
Value:3.44 billion
First:14,630
Low:14,500
High:14,800
Price:14,690
Change:750.00
Change %:4.86
Price:14,630
Change:810.00
Change %:5.25
Date : 2024-04-16 11:45:01
Number:90
Volume:250,953
Value:3.44 billion
First:15,590
Low:15,290
High:15,590
Price:15,500
Change:100.00
Change %:0.65
Price:15,440
Change:40.00
Change %:0.26
Date : 2024-04-15 12:28:59
Number:90
Volume:250,953
Value:3.44 billion
First:15,540
Low:15,540
High:15,540
Price:15,540
Change:150.00
Change %:0.98
Price:15,400
Change:10.00
Change %:0.07
Date : 2024-04-14 12:29:50
Number:90
Volume:250,953
Value:3.44 billion
First:15,390
Low:15,390
High:15,640
Price:15,400
Change:140.00
Change %:0.90
Price:15,390
Change:150.00
Change %:0.97
Date : 2024-04-13 12:29:52
Number:90
Volume:250,953
Value:3.44 billion
First:16,400
Low:15,270
High:16,400
Price:15,340
Change:1,010.00
Change %:6.18
Price:15,540
Change:810.00
Change %:4.95
Date : 2024-04-09 12:29:54
Number:90
Volume:250,953
Value:3.44 billion
First:16,350
Low:16,210
High:16,500
Price:16,500
Change:150.00
Change %:0.92
Price:16,350
Change:0.00
Change %:0.00
Date : 2024-04-08 12:29:44
Number:90
Volume:250,953
Value:3.44 billion
First:16,400
Low:16,180
High:16,700
Price:16,300
Change:110.00
Change %:0.67
Price:16,350
Change:60.00
Change %:0.37
Date : 2024-04-07 12:29:57
Number:90
Volume:250,953
Value:3.44 billion
First:16,710
Low:16,100
High:16,950
Price:16,140
Change:570.00
Change %:3.41
Price:16,410
Change:300.00
Change %:1.80
Date : 2024-04-06 12:29:57
Number:90
Volume:250,953
Value:3.44 billion
First:16,990
Low:16,000
High:17,270
Price:16,330
Change:50.00
Change %:0.31
Price:16,710
Change:430.00
Change %:2.64
Date : 2024-04-03 12:27:59
Number:90
Volume:250,953
Value:3.44 billion
First:15,550
Low:15,550
High:16,420
Price:16,420
Change:1,070.00
Change %:6.97
Price:16,280
Change:930.00
Change %:6.06
Date : 2024-04-02 12:29:57
Number:90
Volume:250,953
Value:3.44 billion
First:15,050
Low:14,520
High:15,730
Price:15,670
Change:820.00
Change %:5.52
Price:15,350
Change:500.00
Change %:3.37
Date : 2024-03-30 12:29:44
Number:90
Volume:250,953
Value:3.44 billion
First:14,660
Low:14,620
High:15,080
Price:15,070
Change:440.00
Change %:3.01
Price:14,850
Change:220.00
Change %:1.50
Date : 2024-03-27 12:29:34
Number:90
Volume:250,953
Value:3.44 billion
First:14,600
Low:14,580
High:14,720
Price:14,630
Change:0.00
Change %:0.00
Price:14,630
Change:0.00
Change %:0.00
Date : 2024-03-26 12:29:43
Number:90
Volume:250,953
Value:3.44 billion
First:14,130
Low:14,130
High:14,710
Price:14,600
Change:40.00
Change %:0.28
Price:14,630
Change:70.00
Change %:0.48
Date : 2024-03-25 12:29:34
Number:90
Volume:250,953
Value:3.44 billion
First:14,320
Low:14,320
High:14,900
Price:14,530
Change:540.00
Change %:3.86
Price:14,560
Change:570.00
Change %:4.07
Date : 2024-03-18 12:29:20
Number:90
Volume:250,953
Value:3.44 billion
First:14,170
Low:13,870
High:14,170
Price:14,060
Change:340.00
Change %:2.48
Price:13,990
Change:270.00
Change %:1.97
Date : 2024-03-17 12:29:58
Number:90
Volume:250,953
Value:3.44 billion
First:13,400
Low:13,400
High:13,860
Price:13,820
Change:140.00
Change %:1.02
Price:13,720
Change:40.00
Change %:0.29
Date : 2024-03-16 12:29:56
Number:90
Volume:250,953
Value:3.44 billion
First:13,500
Low:13,500
High:13,890
Price:13,640
Change:100.00
Change %:0.73
Price:13,680
Change:60.00
Change %:0.44
Date : 2024-03-13 12:29:34
Number:90
Volume:250,953
Value:3.44 billion
First:13,800
Low:13,490
High:14,000
Price:13,540
Change:260.00
Change %:1.88
Price:13,740
Change:60.00
Change %:0.44
Date : 2024-03-12 12:28:50
Number:90
Volume:250,953
Value:3.44 billion
First:13,850
Low:13,700
High:13,970
Price:13,780
Change:60.00
Change %:0.43
Price:13,800
Change:40.00
Change %:0.29
Date : 2024-03-11 12:29:58
Number:90
Volume:250,953
Value:3.44 billion
First:13,760
Low:13,740
High:14,040
Price:13,820
Change:10.00
Change %:0.07
Price:13,840
Change:30.00
Change %:0.22
Date : 2024-03-10 12:29:54
Number:90
Volume:250,953
Value:3.44 billion
First:13,830
Low:13,740
High:13,970
Price:13,760
Change:210.00
Change %:1.50
Price:13,810
Change:160.00
Change %:1.15
Date : 2024-03-09 12:29:41
Number:90
Volume:250,953
Value:3.44 billion
First:13,660
Low:13,660
High:14,070
Price:14,000
Change:100.00
Change %:0.72
Price:13,970
Change:70.00
Change %:0.50
Date : 2024-03-06 12:29:57
Number:90
Volume:250,953
Value:3.44 billion
First:14,130
Low:13,770
High:14,130
Price:13,790
Change:50.00
Change %:0.36
Price:13,900
Change:60.00
Change %:0.43
Date : 2024-03-05 12:29:57
Number:90
Volume:250,953
Value:3.44 billion
First:13,430
Low:13,400
High:14,050
Price:13,800
Change:150.00
Change %:1.10
Price:13,840
Change:190.00
Change %:1.39
Date : 2024-03-04 12:29:25
Number:90
Volume:250,953
Value:3.44 billion
First:13,910
Low:13,440
High:14,100
Price:13,530
Change:380.00
Change %:2.73
Price:13,650
Change:260.00
Change %:1.87
Date : 2024-03-03 12:29:50
Number:90
Volume:250,953
Value:3.44 billion
First:13,720
Low:13,720
High:14,180
Price:13,830
Change:490.00
Change %:3.67
Price:13,910
Change:570.00
Change %:4.27
Date : 2024-03-02 12:29:55
Number:90
Volume:250,953
Value:3.44 billion
First:13,300
Low:13,160
High:13,540
Price:13,430
Change:300.00
Change %:2.29
Price:13,340
Change:210.00
Change %:1.60
Date : 2024-02-28 12:29:08
Number:90
Volume:250,953
Value:3.44 billion
First:13,650
Low:13,030
High:13,650
Price:13,130
Change:40.00
Change %:0.30
Price:13,130
Change:40.00
Change %:0.30
Date : 2024-02-27 12:29:45
Number:90
Volume:250,953
Value:3.44 billion
First:13,650
Low:13,080
High:13,650
Price:13,080
Change:460.00
Change %:3.40
Price:13,170
Change:370.00
Change %:2.73