Hormozgan Cem.
SHZG |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
57,300
2.98
Close:
65,430
17.60
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-01-04 00:59:14 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:57,250
Low:55,810
High:57,300
|
Price:57,300
Change:1,660.00
Change %:2.98
|
Price:57,230
Change:1,590.00
Change %:2.86
|
| Date : 2025-01-01 00:59:22 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:54,090
Low:54,090
High:55,710
|
Price:55,710
Change:8,350.00
Change %:17.63
|
Price:55,640
Change:8,280.00
Change %:17.48
|
| Date : 2024-12-04 00:24:41 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:46,740
Low:46,740
High:47,490
|
Price:47,360
Change:660.00
Change %:1.41
|
Price:47,360
Change:660.00
Change %:1.41
|
| Date : 2024-12-03 02:53:23 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:47,500
Low:46,260
High:47,500
|
Price:47,500
Change:1,270.00
Change %:2.75
|
Price:46,700
Change:470.00
Change %:1.02
|
| Date : 2024-12-02 00:58:27 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:46,800
Low:45,820
High:46,890
|
Price:46,890
Change:1,360.00
Change %:2.99
|
Price:46,230
Change:700.00
Change %:1.54
|
| Date : 2024-12-01 00:59:22 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:45,700
Low:44,810
High:47,000
|
Price:46,700
Change:990.00
Change %:2.17
|
Price:45,530
Change:180.00
Change %:0.39
|
| Date : 2024-11-30 00:59:58 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:46,500
Low:45,270
High:47,700
|
Price:45,270
Change:1,400.00
Change %:3.00
|
Price:45,710
Change:960.00
Change %:2.06
|
| Date : 2024-11-27 00:58:56 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:46,500
Low:46,210
High:47,250
|
Price:46,960
Change:250.00
Change %:0.54
|
Price:46,670
Change:40.00
Change %:0.09
|
| Date : 2024-11-26 00:58:34 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:48,540
Low:45,800
High:48,620
|
Price:45,800
Change:1,410.00
Change %:2.99
|
Price:46,710
Change:500.00
Change %:1.06
|
| Date : 2024-11-25 00:00:00 |
Number:366
Volume:586,332
Value:27.781 billion
|
First:47,540
Low:46,730
High:47,890
|
Price:46,500
Change:0.00
Change %:0.00
|
Price:47,210
Change:710.00
Change %:1.53
|
| Date : 2024-11-24 00:00:00 |
Number:430
Volume:2.398 Million
Value:111.504 billion
|
First:46,370
Low:46,200
High:46,520
|
Price:45,170
Change:0.00
Change %:0.00
|
Price:46,500
Change:1,330.00
Change %:2.94
|
| Date : 2024-11-23 00:00:00 |
Number:177
Volume:163,672
Value:7.529 billion
|
First:46,270
Low:45,240
High:46,270
|
Price:44,930
Change:0.00
Change %:0.00
|
Price:45,170
Change:240.00
Change %:0.53
|
| Date : 2024-11-20 00:00:00 |
Number:355
Volume:343,167
Value:15.384 billion
|
First:44,930
Low:44,620
High:45,790
|
Price:45,020
Change:0.00
Change %:0.00
|
Price:44,930
Change:90.00
Change %:0.20
|
| Date : 2024-11-19 00:00:00 |
Number:297
Volume:322,256
Value:14.578 billion
|
First:46,000
Low:44,750
High:46,190
|
Price:44,850
Change:0.00
Change %:0.00
|
Price:45,020
Change:170.00
Change %:0.38
|
| Date : 2024-11-18 00:00:00 |
Number:225
Volume:904,676
Value:40.577 billion
|
First:44,000
Low:43,680
High:44,950
|
Price:43,650
Change:0.00
Change %:0.00
|
Price:44,850
Change:1,200.00
Change %:2.75
|
| Date : 2024-11-17 00:00:00 |
Number:251
Volume:507,088
Value:22.2 billion
|
First:44,640
Low:43,500
High:44,640
|
Price:43,340
Change:0.00
Change %:0.00
|
Price:43,650
Change:310.00
Change %:0.72
|
| Date : 2024-11-16 00:00:00 |
Number:214
Volume:808,353
Value:35.033 billion
|
First:42,800
Low:42,500
High:43,350
|
Price:42,090
Change:0.00
Change %:0.00
|
Price:43,340
Change:1,250.00
Change %:2.97
|
| Date : 2024-11-13 00:00:00 |
Number:255
Volume:582,515
Value:24.59 billion
|
First:41,580
Low:41,370
High:42,800
|
Price:41,580
Change:0.00
Change %:0.00
|
Price:42,090
Change:510.00
Change %:1.23
|
| Date : 2024-11-12 00:00:00 |
Number:471
Volume:305,547
Value:12.742 billion
|
First:41,700
Low:41,420
High:42,490
|
Price:41,490
Change:0.00
Change %:0.00
|
Price:41,580
Change:90.00
Change %:0.22
|
| Date : 2024-11-11 00:00:00 |
Number:235
Volume:494,737
Value:20.649 billion
|
First:42,180
Low:41,200
High:42,180
|
Price:40,970
Change:0.00
Change %:0.00
|
Price:41,490
Change:520.00
Change %:1.27
|
| Date : 2024-11-10 00:00:00 |
Number:161
Volume:1.192 Million
Value:48.85 billion
|
First:40,960
Low:40,370
High:40,970
|
Price:39,780
Change:0.00
Change %:0.00
|
Price:40,970
Change:1,190.00
Change %:2.99
|
| Date : 2024-11-09 00:00:00 |
Number:124
Volume:285,111
Value:11.536 billion
|
First:40,500
Low:39,420
High:40,520
|
Price:39,340
Change:0.00
Change %:0.00
|
Price:39,780
Change:440.00
Change %:1.12
|
| Date : 2024-11-06 00:00:00 |
Number:212
Volume:151,163
Value:5.937 billion
|
First:39,380
Low:39,000
High:40,110
|
Price:39,360
Change:0.00
Change %:0.00
|
Price:39,340
Change:20.00
Change %:0.05
|
| Date : 2024-11-05 00:00:00 |
Number:184
Volume:335,716
Value:13.42 billion
|
First:39,560
Low:39,000
High:40,000
|
Price:38,840
Change:0.00
Change %:0.00
|
Price:39,360
Change:520.00
Change %:1.34
|
| Date : 2024-11-04 00:00:00 |
Number:104
Volume:100,238
Value:3.925 billion
|
First:37,920
Low:37,910
High:39,450
|
Price:38,790
Change:0.00
Change %:0.00
|
Price:38,840
Change:50.00
Change %:0.13
|
| Date : 2024-11-03 00:00:00 |
Number:228
Volume:153,043
Value:5.842 billion
|
First:39,800
Low:37,840
High:39,800
|
Price:38,950
Change:0.00
Change %:0.00
|
Price:38,790
Change:160.00
Change %:0.41
|
| Date : 2024-11-02 00:00:00 |
Number:182
Volume:843,114
Value:32.84 billion
|
First:38,970
Low:38,660
High:38,970
|
Price:37,840
Change:0.00
Change %:0.00
|
Price:38,950
Change:1,110.00
Change %:2.93
|
| Date : 2024-10-30 00:00:00 |
Number:148
Volume:317,141
Value:12.159 billion
|
First:37,900
Low:37,460
High:38,570
|
Price:37,450
Change:0.00
Change %:0.00
|
Price:37,840
Change:390.00
Change %:1.04
|
| Date : 2024-10-29 00:00:00 |
Number:195
Volume:489,855
Value:18.455 billion
|
First:38,000
Low:37,200
High:38,000
|
Price:36,990
Change:0.00
Change %:0.00
|
Price:37,450
Change:460.00
Change %:1.24
|
| Date : 2024-10-28 00:00:00 |
Number:111
Volume:649,469
Value:24.102 billion
|
First:37,110
Low:37,110
High:37,110
|
Price:36,030
Change:0.00
Change %:0.00
|
Price:36,990
Change:960.00
Change %:2.66
|