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: 21,630 3.00
Close: 21,620 2.95

History

Date

Transactions

Prices

Last

Close
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
Date : 2025-07-15 12:29:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,350
Low:20,000
High:20,640
Price:20,510
Change:240.00
Change %:1.18
Price:20,410
Change:140.00
Change %:0.69
Date : 2025-07-14 12:29:35
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,520
Low:20,030
High:20,520
Price:20,350
Change:380.00
Change %:1.90
Price:20,270
Change:300.00
Change %:1.50
Date : 2025-07-13 12:29:58
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,150
Low:19,830
High:20,150
Price:20,150
Change:580.00
Change %:2.96
Price:19,970
Change:400.00
Change %:2.04
Date : 2025-07-12 12:29:36
Number:166
Volume:1.074 Million
Value:36.75 billion
First:19,580
Low:19,390
High:19,580
Price:19,580
Change:720.00
Change %:3.82
Price:19,570
Change:710.00
Change %:3.77
Date : 2025-07-09 12:29:53
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,310
Low:18,300
High:19,420
Price:19,000
Change:380.00
Change %:1.96
Price:18,860
Change:520.00
Change %:2.68
Date : 2025-07-01 01:56:28
Number:166
Volume:1.074 Million
Value:36.75 billion
First:18,960
Low:18,960
High:18,960
Price:18,960
Change:580.00
Change %:2.97
Price:19,380
Change:160.00
Change %:0.82
Date : 2025-06-30 01:56:31
Number:166
Volume:1.074 Million
Value:36.75 billion
First:19,380
Low:19,380
High:19,380
Price:19,380
Change:590.00
Change %:2.95
Price:19,540
Change:430.00
Change %:2.15
Date : 2025-06-29 01:59:40
Number:166
Volume:1.074 Million
Value:36.75 billion
First:19,970
Low:19,970
High:19,970
Price:19,970
Change:610.00
Change %:2.96
Price:19,970
Change:610.00
Change %:2.96
Date : 2025-06-28 01:59:28
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,430
Low:20,430
High:20,430
Price:20,430
Change:630.00
Change %:2.99
Price:20,580
Change:480.00
Change %:2.28
Date : 2025-06-11 02:00:00
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,300
Low:20,800
High:21,300
Price:21,090
Change:0.00
Change %:0.00
Price:21,060
Change:30.00
Change %:0.14
Date : 2025-06-10 01:59:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,380
Low:20,800
High:21,980
Price:21,300
Change:80.00
Change %:0.37
Price:21,090
Change:290.00
Change %:1.36
Date : 2025-06-09 01:59:27
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,470
Low:21,200
High:22,480
Price:21,200
Change:650.00
Change %:2.98
Price:21,380
Change:470.00
Change %:2.15
Date : 2025-06-08 01:58:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,100
Low:21,520
High:22,420
Price:21,920
Change:260.00
Change %:1.17
Price:21,850
Change:330.00
Change %:1.49
Date : 2025-06-07 04:06:08
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,500
Low:21,950
High:22,620
Price:22,060
Change:560.00
Change %:2.48
Price:22,180
Change:440.00
Change %:1.95
Date : 2025-06-03 01:59:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,850
Low:22,390
High:22,990
Price:22,400
Change:260.00
Change %:1.15
Price:22,620
Change:40.00
Change %:0.18
Date : 2025-06-02 01:59:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,200
Low:22,200
High:22,850
Price:22,800
Change:610.00
Change %:2.75
Price:22,660
Change:470.00
Change %:2.12
Date : 2025-06-01 01:59:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,330
Low:22,140
High:22,700
Price:22,610
Change:210.00
Change %:0.92
Price:22,190
Change:630.00
Change %:2.76
Date : 2025-05-31 01:59:54
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,820
Low:22,810
High:23,360
Price:22,810
Change:700.00
Change %:2.98
Price:22,820
Change:690.00
Change %:2.94
Date : 2025-05-28 01:59:57
Number:166
Volume:1.074 Million
Value:36.75 billion
First:24,650
Low:23,360
High:24,650
Price:23,360
Change:720.00
Change %:2.99
Price:23,510
Change:570.00
Change %:2.37
Date : 2025-05-27 01:59:09
Number:166
Volume:1.074 Million
Value:36.75 billion
First:24,090
Low:23,750
High:24,090
Price:24,090
Change:700.00
Change %:2.99
Price:24,080
Change:690.00
Change %:2.95
Date : 2025-05-26 01:59:54
Number:166
Volume:1.074 Million
Value:36.75 billion
First:23,600
Low:22,840
High:23,650
Price:23,650
Change:1,930.00
Change %:8.89
Price:23,390
Change:1,670.00
Change %:7.69
Date : 2025-05-25 01:59:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,990
Low:22,700
High:22,990
Price:22,880
Change:1,160.00
Change %:5.34
Price:21,720
Change:0.00
Change %:0.00
Date : 2025-05-24 01:58:29
Number:166
Volume:1.074 Million
Value:36.75 billion
First:22,340
Low:22,340
High:22,340
Price:22,340
Change:650.00
Change %:3.00
Price:21,720
Change:30.00
Change %:0.14
Date : 2025-05-21 01:59:56
Number:166
Volume:1.074 Million
Value:36.75 billion
First:20,900
Low:20,900
High:22,030
Price:22,030
Change:640.00
Change %:2.99
Price:21,690
Change:300.00
Change %:1.40
Date : 2025-05-20 01:59:49
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,700
Low:20,920
High:22,200
Price:20,920
Change:640.00
Change %:2.97
Price:21,390
Change:170.00
Change %:0.79
Date : 2025-05-19 01:59:59
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,520
Low:21,020
High:21,580
Price:21,580
Change:620.00
Change %:2.96
Price:21,560
Change:600.00
Change %:2.86
Date : 2025-05-18 01:59:38
Number:166
Volume:1.074 Million
Value:36.75 billion
First:21,350
Low:20,820
High:21,350
Price:21,080
Change:180.00
Change %:0.86
Price:20,960
Change:60.00
Change %:0.29