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: 15,520 1.17
Close: 15,700 2.35

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-03 12:29:46
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,360
Low:15,130
High:15,360
Price:15,360
Change:440.00
Change %:2.95
Price:15,340
Change:420.00
Change %:2.82
Date : 2025-09-02 12:27:40
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,990
Low:14,700
High:15,070
Price:15,070
Change:430.00
Change %:2.94
Price:14,920
Change:280.00
Change %:1.91
Date : 2025-08-31 12:29:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,460
Low:14,350
High:14,870
Price:14,740
Change:220.00
Change %:1.52
Price:14,640
Change:120.00
Change %:0.83
Date : 2025-08-30 12:29:39
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,510
Low:14,460
High:14,670
Price:14,580
Change:320.00
Change %:2.15
Price:14,520
Change:380.00
Change %:2.55
Date : 2025-08-27 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,510
Low:14,500
High:15,300
Price:14,620
Change:310.00
Change %:2.08
Price:14,900
Change:30.00
Change %:0.20
Date : 2025-08-26 12:29:54
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,680
Low:14,670
High:14,990
Price:14,690
Change:430.00
Change %:2.84
Price:14,930
Change:190.00
Change %:1.26
Date : 2025-08-25 12:28:38
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,180
Low:14,880
High:15,300
Price:14,880
Change:450.00
Change %:2.94
Price:15,120
Change:210.00
Change %:1.37
Date : 2025-08-23 12:29:52
Number:166
Volume:1.074 Million
Value:36.75 billion
First:14,930
Low:14,930
High:15,480
Price:15,460
Change:170.00
Change %:1.11
Price:15,330
Change:40.00
Change %:0.26
Date : 2025-08-20 12:29:56
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,120
Low:15,070
High:15,400
Price:15,140
Change:390.00
Change %:2.51
Price:15,290
Change:240.00
Change %:1.55
Date : 2025-08-19 12:29:51
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,540
Low:15,430
High:15,950
Price:15,430
Change:470.00
Change %:2.96
Price:15,530
Change:370.00
Change %:2.33
Date : 2025-08-18 12:29:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,480
Low:15,540
High:16,480
Price:15,700
Change:320.00
Change %:2.00
Price:15,900
Change:120.00
Change %:0.75
Date : 2025-08-17 12:22:41
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,950
Low:15,800
High:16,020
Price:16,020
Change:460.00
Change %:2.96
Price:16,020
Change:460.00
Change %:2.96
Date : 2025-08-16 13:35:41
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,650
Low:15,350
High:15,970
Price:15,830
Change:10.00
Change %:0.06
Price:15,560
Change:260.00
Change %:1.64
Date : 2025-08-13 12:29:51
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,460
Low:15,460
High:15,460
Price:15,460
Change:470.00
Change %:2.95
Price:15,820
Change:110.00
Change %:0.69
Date : 2025-08-12 12:29:42
Number:166
Volume:1.074 Million
Value:36.75 billion
First:15,760
Low:15,760
High:16,150
Price:15,760
Change:680.00
Change %:4.14
Price:15,930
Change:510.00
Change %:3.10
Date : 2025-08-11 12:28:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,500
Low:15,970
High:16,950
Price:15,970
Change:490.00
Change %:2.98
Price:16,440
Change:20.00
Change %:0.12
Date : 2025-08-10 16:21:28
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,620
Low:16,370
High:16,640
Price:16,370
Change:250.00
Change %:1.50
Price:16,460
Change:160.00
Change %:0.96
Date : 2025-08-09 12:29:42
Number:166
Volume:1.074 Million
Value:36.75 billion
First:16,660
Low:16,360
High:16,990
Price:16,400
Change:460.00
Change %:2.73
Price:16,620
Change:240.00
Change %:1.42
Date : 2025-08-06 12:29:55
Number:166
Volume:1.074 Million
Value:36.75 billion
First:17,120
Low:16,740
High:17,120
Price:16,760
Change:410.00
Change %:2.39
Price:16,860
Change:310.00
Change %:1.81
Date : 2025-08-05 12:29:54
Number:166
Volume:1.074 Million
Value:36.75 billion
First:17,500
Low:16,990
High:17,890
Price:17,010
Change:470.00
Change %:2.69
Price:17,170
Change:310.00
Change %:1.77
Date : 2025-08-04 12:29:54
Number:166
Volume:1.074 Million
Value:36.75 billion
First:17,800
Low:17,410
High:17,800
Price:17,630
Change:310.00
Change %:1.73
Price:17,480
Change:460.00
Change %:2.56
Date : 2025-08-03 12:29:52
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,190
Low:17,720
High:18,260
Price:17,720
Change:540.00
Change %:2.96
Price:17,940
Change:320.00
Change %:1.75
Date : 2025-08-02 12:29:17
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,490
Low:18,010
High:18,740
Price:18,010
Change:550.00
Change %:2.96
Price:18,260
Change:300.00
Change %:1.62
Date : 2025-07-30 12:29:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,160
Low:18,160
High:18,160
Price:18,160
Change:560.00
Change %:2.99
Price:18,560
Change:160.00
Change %:0.86
Date : 2025-07-29 12:29:55
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,300
Low:18,300
High:18,300
Price:18,300
Change:560.00
Change %:2.97
Price:18,720
Change:140.00
Change %:0.74
Date : 2025-07-28 12:29:38
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,540
Low:18,540
High:18,540
Price:18,540
Change:570.00
Change %:2.98
Price:18,860
Change:250.00
Change %:1.31
Date : 2025-07-27 12:29:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:19,430
Low:18,850
High:19,450
Price:18,850
Change:2,770.00
Change %:12.81
Price:19,110
Change:2,510.00
Change %:11.61
Date : 2025-07-20 12:29:44
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,600
Low:21,200
High:21,630
Price:21,630
Change:630.00
Change %:3.00
Price:21,620
Change:620.00
Change %:2.95
Date : 2025-07-19 12:29:50
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,950
Low:20,770
High:21,200
Price:21,200
Change:610.00
Change %:2.96
Price:21,000
Change:410.00
Change %:1.99
Date : 2025-07-16 12:29:30
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,980
Low:20,550
High:20,980
Price:20,660
Change:250.00
Change %:1.23
Price:20,590
Change:180.00
Change %:0.88