Shargh Cement

SSHR | Stocks - Exchange

سیمان آهک گچ ( سیمان و گچ )

Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 15,730 1.01

Close: 15,490 2.52

Date	Transactions	Prices	Last	Close
Date : 2025-06-03 01:59:53	Number:90 Volume:250,953 Value:3.44 billion	First:15,790 Low:15,420 High:15,790	Price:15,730 Change:160.00 Change %:1.01	Price:15,490 Change:400.00 Change %:2.52
Date : 2025-06-02 01:59:59	Number:90 Volume:250,953 Value:3.44 billion	First:16,260 Low:15,790 High:16,400	Price:15,790 Change:940.00 Change %:5.62	Price:15,890 Change:840.00 Change %:5.02
Date : 2025-06-01 01:59:31	Number:90 Volume:250,953 Value:3.44 billion	First:16,230 Low:16,230 High:16,230	Price:16,230 Change:500.00 Change %:2.99	Price:16,730 Change:0.00 Change %:0.00
Date : 2025-05-31 01:58:25	Number:90 Volume:250,953 Value:3.44 billion	First:17,240 Low:16,720 High:17,240	Price:16,720 Change:510.00 Change %:2.96	Price:16,730 Change:500.00 Change %:2.90
Date : 2025-05-28 01:59:52	Number:90 Volume:250,953 Value:3.44 billion	First:16,900 Low:16,900 High:17,730	Price:17,200 Change:120.00 Change %:0.69	Price:17,230 Change:90.00 Change %:0.52
Date : 2025-05-27 02:00:00	Number:90 Volume:250,953 Value:3.44 billion	First:17,200 Low:16,890 High:17,340	Price:17,340 Change:500.00 Change %:2.97	Price:17,320 Change:480.00 Change %:2.85
Date : 2025-05-26 01:59:27	Number:90 Volume:250,953 Value:3.44 billion	First:16,850 Low:16,550 High:16,850	Price:16,850 Change:490.00 Change %:3.00	Price:16,840 Change:480.00 Change %:2.93
Date : 2025-05-25 01:59:59	Number:90 Volume:250,953 Value:3.44 billion	First:16,450 Low:16,080 High:16,450	Price:16,190 Change:630.00 Change %:4.05	Price:16,360 Change:800.00 Change %:5.14
Date : 2025-05-24 01:59:51	Number:90 Volume:250,953 Value:3.44 billion	First:16,020 Low:16,020 High:16,020	Price:16,020 Change:460.00 Change %:2.96	Price:15,560 Change:0.00 Change %:0.00
Date : 2025-05-21 01:36:29	Number:90 Volume:250,953 Value:3.44 billion	First:15,080 Low:15,080 High:16,000	Price:16,000 Change:460.00 Change %:2.96	Price:15,560 Change:20.00 Change %:0.13
Date : 2025-05-20 01:59:55	Number:90 Volume:250,953 Value:3.44 billion	First:16,190 Low:15,500 High:16,190	Price:15,500 Change:470.00 Change %:2.94	Price:15,540 Change:430.00 Change %:2.69
Date : 2025-05-19 01:59:54	Number:90 Volume:250,953 Value:3.44 billion	First:15,940 Low:15,710 High:16,290	Price:16,000 Change:60.00 Change %:0.38	Price:15,970 Change:30.00 Change %:0.19
Date : 2025-05-18 01:59:47	Number:90 Volume:250,953 Value:3.44 billion	First:15,970 Low:15,660 High:15,990	Price:15,770 Change:240.00 Change %:1.55	Price:15,940 Change:410.00 Change %:2.64
Date : 2025-05-17 01:59:59	Number:90 Volume:250,953 Value:3.44 billion	First:15,160 Low:15,160 High:15,880	Price:15,780 Change:610.00 Change %:4.02	Price:15,530 Change:360.00 Change %:2.37
Date : 2025-05-14 01:59:58	Number:90 Volume:250,953 Value:3.44 billion	First:15,620 Low:15,620 High:15,620	Price:15,620 Change:450.00 Change %:2.97	Price:15,170 Change:0.00 Change %:0.00
Date : 2025-05-13 01:58:39	Number:90 Volume:250,953 Value:3.44 billion	First:15,170 Low:15,010 High:15,170	Price:15,170 Change:440.00 Change %:2.99	Price:15,170 Change:440.00 Change %:2.99
Date : 2025-05-12 01:58:21	Number:90 Volume:250,953 Value:3.44 billion	First:14,730 Low:14,730 High:14,730	Price:14,730 Change:420.00 Change %:2.94	Price:14,730 Change:420.00 Change %:2.94
Date : 2025-05-11 01:59:55	Number:90 Volume:250,953 Value:3.44 billion	First:14,130 Low:14,130 High:14,900	Price:14,260 Change:300.00 Change %:2.06	Price:14,310 Change:250.00 Change %:1.72
Date : 2025-05-10 01:58:31	Number:90 Volume:250,953 Value:3.44 billion	First:14,560 Low:14,560 High:14,860	Price:14,560 Change:450.00 Change %:3.00	Price:14,560 Change:450.00 Change %:3.00
Date : 2025-05-07 01:58:42	Number:90 Volume:250,953 Value:3.44 billion	First:15,050 Low:14,960 High:15,570	Price:14,960 Change:460.00 Change %:2.98	Price:15,010 Change:410.00 Change %:2.66
Date : 2025-05-06 01:59:58	Number:90 Volume:250,953 Value:3.44 billion	First:15,740 Low:15,000 High:15,770	Price:15,190 Change:150.00 Change %:0.98	Price:15,420 Change:80.00 Change %:0.52
Date : 2025-05-05 01:59:56	Number:90 Volume:250,953 Value:3.44 billion	First:15,400 Low:15,040 High:15,400	Price:15,300 Change:340.00 Change %:2.27	Price:15,340 Change:380.00 Change %:2.54
Date : 2025-05-04 01:58:26	Number:90 Volume:250,953 Value:3.44 billion	First:14,930 Low:14,400 High:14,990	Price:14,990 Change:430.00 Change %:2.95	Price:14,960 Change:400.00 Change %:2.75
Date : 2025-05-03 01:59:59	Number:90 Volume:250,953 Value:3.44 billion	First:14,340 Low:14,340 High:14,950	Price:14,350 Change:430.00 Change %:2.91	Price:14,560 Change:220.00 Change %:1.49
Date : 2025-04-30 01:59:44	Number:90 Volume:250,953 Value:3.44 billion	First:14,780 Low:14,760 High:14,780	Price:14,780 Change:760.00 Change %:5.42	Price:14,780 Change:760.00 Change %:5.42
Date : 2025-04-29 01:58:39	Number:90 Volume:250,953 Value:3.44 billion	First:14,350 Low:14,350 High:14,350	Price:14,350 Change:410.00 Change %:2.94	Price:14,020 Change:80.00 Change %:0.57
Date : 2025-04-28 01:57:24	Number:90 Volume:250,953 Value:3.44 billion	First:13,420 Low:13,420 High:13,940	Price:13,940 Change:400.00 Change %:2.95	Price:13,940 Change:400.00 Change %:2.95
Date : 2025-04-27 01:59:47	Number:90 Volume:250,953 Value:3.44 billion	First:13,380 Low:13,000 High:13,650	Price:13,650 Change:390.00 Change %:2.94	Price:13,540 Change:280.00 Change %:2.11
Date : 2025-04-26 01:58:25	Number:90 Volume:250,953 Value:3.44 billion	First:13,100 Low:12,860 High:13,390	Price:13,390 Change:390.00 Change %:3.00	Price:13,260 Change:260.00 Change %:2.00
Date : 2025-04-23 01:59:51	Number:90 Volume:250,953 Value:3.44 billion	First:12,870 Low:12,870 High:13,240	Price:13,010 Change:240.00 Change %:1.81	Price:13,000 Change:250.00 Change %:1.89

Shargh Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close