S*F. & Kh. Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 15,230 7.64
Close: 16,490 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,160
Low:15,230
High:16,170
Price:15,230
Change:1,260.00
Change %:7.64
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:08
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,700
Low:15,650
High:15,700
Price:15,700
Change:790.00
Change %:4.79
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-24 12:29:13
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,400
Low:14,920
High:15,400
Price:15,400
Change:1,090.00
Change %:6.61
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-23 12:28:07
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,550
Low:14,550
High:15,000
Price:15,000
Change:1,490.00
Change %:9.04
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:36
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,550
Low:14,550
High:14,880
Price:14,700
Change:1,790.00
Change %:10.86
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-21 12:29:27
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,990
Low:14,990
High:15,290
Price:14,990
Change:1,500.00
Change %:9.10
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,200
Low:15,290
High:16,200
Price:15,520
Change:970.00
Change %:5.88
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-17 12:29:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,770
Low:15,520
High:15,960
Price:15,770
Change:720.00
Change %:4.37
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:56
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,000
Low:15,000
High:15,920
Price:15,680
Change:810.00
Change %:4.91
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-15 12:29:02
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,460
Low:15,460
High:15,880
Price:15,460
Change:1,030.00
Change %:6.25
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:56
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,400
Low:15,710
High:16,600
Price:15,710
Change:780.00
Change %:4.73
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:53
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,180
Low:15,900
High:16,590
Price:16,000
Change:490.00
Change %:2.97
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-09 12:29:50
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,380
Low:16,350
High:16,900
Price:16,350
Change:140.00
Change %:0.85
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-08 12:27:18
Number:166
Volume:1.074 Million
Value:36.75 billion
First:17,110
Low:16,460
High:17,110
Price:16,920
Change:430.00
Change %:2.61
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-07 12:28:42
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,620
Low:16,500
High:16,620
Price:16,620
Change:130.00
Change %:0.79
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-03 14:30:55
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,660
Low:15,900
High:16,660
Price:16,430
Change:60.00
Change %:0.36
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-02 12:27:30
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,900
Low:15,900
High:16,240
Price:16,240
Change:250.00
Change %:1.52
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:53
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,530
Low:15,530
High:15,930
Price:15,930
Change:560.00
Change %:3.40
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-01-31 12:29:46
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,250
Low:15,360
High:16,250
Price:15,360
Change:1,130.00
Change %:6.85
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-01-28 12:29:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,480
Low:15,480
High:16,300
Price:16,010
Change:480.00
Change %:2.91
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:19,000
Low:18,300
High:19,190
Price:18,490
Change:2,000.00
Change %:12.13
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:34
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,860
Low:18,560
High:18,980
Price:18,980
Change:2,490.00
Change %:15.10
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,210
Low:17,930
High:18,440
Price:18,440
Change:1,950.00
Change %:11.83
Price:16,490
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,020
Low:17,860
High:18,570
Price:17,860
Change:1,370.00
Change %:8.31
Price:16,490
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,320
Low:18,320
High:18,880
Price:18,580
Change:2,090.00
Change %:12.67
Price:16,490
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,880
Low:18,880
High:18,880
Price:18,880
Change:2,390.00
Change %:14.49
Price:16,490
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:21
Number:166
Volume:1.074 Million
Value:36.75 billion
First:19,460
Low:19,460
High:19,890
Price:19,460
Change:2,970.00
Change %:18.01
Price:16,490
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:41
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,110
Low:20,040
High:20,500
Price:20,040
Change:3,550.00
Change %:21.53
Price:16,490
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,200
Low:20,110
High:21,200
Price:20,170
Change:3,680.00
Change %:22.32
Price:16,490
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,400
Low:20,130
High:20,650
Price:20,650
Change:4,160.00
Change %:25.23
Price:16,490
Change:0.00
Change %:0.00