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: 12,390 2.52
Close: 12,520 1.49

History

Date

Transactions

Prices

Last

Close
Date : 2025-04-16 01:59:57
Number:90
Volume:250,953
Value:3.44 billion
First:12,700
Low:12,330
High:12,900
Price:12,390
Change:320.00
Change %:2.52
Price:12,520
Change:190.00
Change %:1.50
Date : 2025-04-15 01:56:40
Number:90
Volume:250,953
Value:3.44 billion
First:12,910
Low:12,560
High:13,000
Price:12,700
Change:240.00
Change %:1.86
Price:12,710
Change:230.00
Change %:1.78
Date : 2025-04-14 01:59:42
Number:90
Volume:250,953
Value:3.44 billion
First:13,530
Low:12,790
High:13,530
Price:12,820
Change:360.00
Change %:2.73
Price:12,940
Change:240.00
Change %:1.82
Date : 2025-04-13 01:58:57
Number:90
Volume:250,953
Value:3.44 billion
First:13,180
Low:13,170
High:13,180
Price:13,180
Change:380.00
Change %:2.97
Price:13,180
Change:380.00
Change %:2.97
Date : 2025-04-12 01:59:51
Number:90
Volume:250,953
Value:3.44 billion
First:13,180
Low:12,790
High:13,180
Price:12,800
Change:380.00
Change %:2.88
Price:12,800
Change:380.00
Change %:2.88
Date : 2025-04-09 01:59:52
Number:90
Volume:250,953
Value:3.44 billion
First:13,530
Low:13,020
High:13,560
Price:13,140
Change:40.00
Change %:0.30
Price:13,180
Change:0.00
Change %:0.00
Date : 2025-04-08 01:49:35
Number:90
Volume:250,953
Value:3.44 billion
First:12,910
Low:12,900
High:13,190
Price:13,190
Change:380.00
Change %:2.97
Price:13,180
Change:370.00
Change %:2.89
Date : 2025-04-07 01:58:34
Number:90
Volume:250,953
Value:3.44 billion
First:12,920
Low:12,240
High:12,920
Price:12,660
Change:110.00
Change %:0.88
Price:12,810
Change:260.00
Change %:2.07
Date : 2025-04-06 01:58:59
Number:90
Volume:250,953
Value:3.44 billion
First:12,500
Low:12,490
High:12,550
Price:12,550
Change:370.00
Change %:3.04
Price:12,550
Change:370.00
Change %:3.04
Date : 2025-04-05 01:56:27
Number:90
Volume:250,953
Value:3.44 billion
First:12,080
Low:12,080
High:12,190
Price:12,190
Change:380.00
Change %:3.22
Price:12,180
Change:370.00
Change %:3.13
Date : 2025-03-30 01:59:25
Number:90
Volume:250,953
Value:3.44 billion
First:11,870
Low:11,790
High:11,930
Price:11,930
Change:340.00
Change %:2.93
Price:11,810
Change:220.00
Change %:1.90
Date : 2025-03-29 01:58:04
Number:90
Volume:250,953
Value:3.44 billion
First:11,060
Low:11,060
High:11,600
Price:11,600
Change:330.00
Change %:2.93
Price:11,590
Change:320.00
Change %:2.84
Date : 2025-03-26 01:56:47
Number:90
Volume:250,953
Value:3.44 billion
First:11,050
Low:11,050
High:11,270
Price:11,270
Change:320.00
Change %:2.92
Price:11,270
Change:320.00
Change %:2.92
Date : 2025-03-25 01:52:56
Number:90
Volume:250,953
Value:3.44 billion
First:10,940
Low:10,750
High:10,950
Price:10,950
Change:310.00
Change %:2.91
Price:10,950
Change:310.00
Change %:2.91
Date : 2025-03-18 01:59:54
Number:90
Volume:250,953
Value:3.44 billion
First:10,510
Low:10,510
High:10,830
Price:10,700
Change:130.00
Change %:1.20
Price:10,640
Change:190.00
Change %:1.75
Date : 2025-03-17 01:59:53
Number:90
Volume:250,953
Value:3.44 billion
First:10,600
Low:10,510
High:10,990
Price:10,870
Change:140.00
Change %:1.31
Price:10,830
Change:100.00
Change %:0.93
Date : 2025-03-16 01:59:30
Number:90
Volume:250,953
Value:3.44 billion
First:10,800
Low:10,510
High:10,810
Price:10,680
Change:180.00
Change %:1.71
Price:10,730
Change:230.00
Change %:2.19
Date : 2025-03-15 01:55:47
Number:90
Volume:250,953
Value:3.44 billion
First:10,460
Low:10,450
High:10,500
Price:10,500
Change:300.00
Change %:2.94
Price:10,500
Change:300.00
Change %:2.94
Date : 2025-03-12 01:57:20
Number:90
Volume:250,953
Value:3.44 billion
First:10,190
Low:10,000
High:10,230
Price:10,230
Change:290.00
Change %:2.92
Price:10,200
Change:260.00
Change %:2.62
Date : 2025-03-11 01:59:54
Number:90
Volume:250,953
Value:3.44 billion
First:10,340
Low:9,910
High:10,340
Price:10,150
Change:60.00
Change %:0.60
Price:9,940
Change:150.00
Change %:1.49
Date : 2025-03-10 01:58:00
Number:90
Volume:250,953
Value:3.44 billion
First:9,900
Low:9,900
High:10,440
Price:10,000
Change:140.00
Change %:1.38
Price:10,090
Change:50.00
Change %:0.49
Date : 2025-03-09 01:56:49
Number:90
Volume:250,953
Value:3.44 billion
First:10,170
Low:10,140
High:10,370
Price:10,140
Change:310.00
Change %:2.97
Price:10,140
Change:310.00
Change %:2.97
Date : 2025-03-08 00:55:45
Number:90
Volume:250,953
Value:3.44 billion
First:11,050
Low:10,440
High:11,050
Price:10,440
Change:320.00
Change %:2.97
Price:10,450
Change:310.00
Change %:2.88
Date : 2025-03-05 00:59:55
Number:90
Volume:250,953
Value:3.44 billion
First:10,650
Low:10,630
High:11,090
Price:10,780
Change:170.00
Change %:1.55
Price:10,760
Change:190.00
Change %:1.74
Date : 2025-03-04 00:59:58
Number:90
Volume:250,953
Value:3.44 billion
First:11,160
Low:10,860
High:11,450
Price:10,890
Change:300.00
Change %:2.68
Price:10,950
Change:240.00
Change %:2.15
Date : 2025-03-03 00:59:32
Number:90
Volume:250,953
Value:3.44 billion
First:11,190
Low:11,190
High:11,500
Price:11,190
Change:340.00
Change %:2.95
Price:11,190
Change:340.00
Change %:2.95
Date : 2025-03-02 00:59:29
Number:90
Volume:250,953
Value:3.44 billion
First:11,690
Low:11,450
High:11,700
Price:11,570
Change:70.00
Change %:0.61
Price:11,530
Change:30.00
Change %:0.26
Date : 2025-03-01 00:59:52
Number:90
Volume:250,953
Value:3.44 billion
First:11,600
Low:11,190
High:11,700
Price:11,410
Change:80.00
Change %:0.70
Price:11,500
Change:10.00
Change %:0.09
Date : 2025-02-26 00:00:00
Number:265
Volume:2.981 Million
Value:34.248 billion
First:11,580
Low:11,300
High:11,840
Price:11,590
Change:0.00
Change %:0.00
Price:11,490
Change:100.00
Change %:0.86
Date : 2025-02-25 00:00:00
Number:560
Volume:10.049 Million
Value:116.46 billion
First:11,580
Low:11,430
High:11,610
Price:11,280
Change:0.00
Change %:0.00
Price:11,590
Change:310.00
Change %:2.75