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: 64,340 2.99
Close: 64,340 2.99

History

Date

Transactions

Prices

Last

Close
Date : 2025-07-20 12:24:00
Number:106
Volume:427,629
Value:11.48 billion
First:61,800
Low:61,520
High:62,770
Price:62,770
Change:1,820.00
Change %:2.99
Price:62,470
Change:1,520.00
Change %:2.49
Date : 2025-07-19 12:29:20
Number:106
Volume:427,629
Value:11.48 billion
First:61,730
Low:61,000
High:61,760
Price:61,760
Change:1,790.00
Change %:2.99
Price:60,950
Change:980.00
Change %:1.63
Date : 2025-07-16 12:26:15
Number:106
Volume:427,629
Value:11.48 billion
First:61,000
Low:60,690
High:61,500
Price:61,230
Change:1,520.00
Change %:2.55
Price:59,970
Change:260.00
Change %:0.44
Date : 2025-07-15 12:29:52
Number:106
Volume:427,629
Value:11.48 billion
First:59,510
Low:59,350
High:60,890
Price:60,880
Change:1,350.00
Change %:2.27
Price:59,710
Change:180.00
Change %:0.30
Date : 2025-07-14 12:29:43
Number:106
Volume:427,629
Value:11.48 billion
First:59,830
Low:59,340
High:60,790
Price:59,700
Change:470.00
Change %:0.79
Price:59,530
Change:300.00
Change %:0.51
Date : 2025-07-13 12:29:52
Number:106
Volume:427,629
Value:11.48 billion
First:59,300
Low:58,400
High:60,240
Price:59,450
Change:900.00
Change %:1.54
Price:59,230
Change:680.00
Change %:1.16
Date : 2025-07-12 12:29:51
Number:106
Volume:427,629
Value:11.48 billion
First:59,860
Low:58,900
High:59,980
Price:59,300
Change:1,060.00
Change %:1.82
Price:58,550
Change:310.00
Change %:0.53
Date : 2025-07-09 12:29:51
Number:106
Volume:427,629
Value:11.48 billion
First:57,980
Low:57,100
High:59,400
Price:58,890
Change:2,420.00
Change %:3.95
Price:58,240
Change:3,070.00
Change %:5.01
Date : 2025-07-01 01:59:49
Number:106
Volume:427,629
Value:11.48 billion
First:61,310
Low:61,310
High:62,000
Price:61,310
Change:1,890.00
Change %:2.99
Price:61,310
Change:1,890.00
Change %:2.99
Date : 2025-06-30 01:59:36
Number:106
Volume:427,629
Value:11.48 billion
First:63,200
Low:63,200
High:64,240
Price:63,250
Change:1,900.00
Change %:2.92
Price:63,200
Change:1,950.00
Change %:2.99
Date : 2025-06-29 01:52:05
Number:106
Volume:427,629
Value:11.48 billion
First:65,150
Low:65,150
High:65,150
Price:65,150
Change:2,010.00
Change %:2.99
Price:65,150
Change:2,010.00
Change %:2.99
Date : 2025-06-28 01:18:14
Number:106
Volume:427,629
Value:11.48 billion
First:66,250
Low:66,250
High:66,250
Price:66,250
Change:2,040.00
Change %:2.99
Price:67,160
Change:1,130.00
Change %:1.66
Date : 2025-06-11 01:59:21
Number:106
Volume:427,629
Value:11.48 billion
First:69,870
Low:68,500
High:69,870
Price:68,800
Change:950.00
Change %:1.40
Price:68,290
Change:440.00
Change %:0.65
Date : 2025-06-10 01:59:32
Number:106
Volume:427,629
Value:11.48 billion
First:68,510
Low:68,180
High:68,990
Price:68,830
Change:1,520.00
Change %:2.26
Price:67,850
Change:540.00
Change %:0.80
Date : 2025-06-09 01:59:46
Number:106
Volume:427,629
Value:11.48 billion
First:68,110
Low:68,030
High:68,580
Price:68,030
Change:840.00
Change %:1.25
Price:67,310
Change:120.00
Change %:0.18
Date : 2025-06-08 01:59:23
Number:106
Volume:427,629
Value:11.48 billion
First:66,400
Low:66,090
High:68,480
Price:67,660
Change:1,010.00
Change %:1.52
Price:67,190
Change:540.00
Change %:0.81
Date : 2025-06-07 01:59:53
Number:106
Volume:427,629
Value:11.48 billion
First:66,730
Low:66,030
High:68,340
Price:67,000
Change:260.00
Change %:0.39
Price:66,650
Change:90.00
Change %:0.14
Date : 2025-06-03 01:59:42
Number:106
Volume:427,629
Value:11.48 billion
First:66,880
Low:66,180
High:67,440
Price:67,200
Change:330.00
Change %:0.49
Price:66,740
Change:130.00
Change %:0.19
Date : 2025-06-02 01:58:05
Number:106
Volume:427,629
Value:11.48 billion
First:67,240
Low:66,480
High:68,000
Price:66,880
Change:360.00
Change %:0.54
Price:66,870
Change:370.00
Change %:0.55
Date : 2025-06-01 01:59:58
Number:106
Volume:427,629
Value:11.48 billion
First:67,760
Low:66,690
High:67,760
Price:67,190
Change:850.00
Change %:1.25
Price:67,240
Change:800.00
Change %:1.18
Date : 2025-05-31 01:58:53
Number:106
Volume:427,629
Value:11.48 billion
First:69,560
Low:67,490
High:69,570
Price:67,580
Change:1,990.00
Change %:2.86
Price:68,040
Change:1,530.00
Change %:2.20
Date : 2025-05-28 01:59:57
Number:106
Volume:427,629
Value:11.48 billion
First:71,170
Low:68,880
High:71,170
Price:69,070
Change:1,150.00
Change %:1.64
Price:69,570
Change:650.00
Change %:0.93
Date : 2025-05-27 01:59:51
Number:106
Volume:427,629
Value:11.48 billion
First:70,020
Low:69,980
High:71,500
Price:70,480
Change:460.00
Change %:0.66
Price:70,220
Change:200.00
Change %:0.29
Date : 2025-05-26 01:59:50
Number:106
Volume:427,629
Value:11.48 billion
First:69,450
Low:69,450
High:72,980
Price:70,000
Change:1,360.00
Change %:1.91
Price:70,020
Change:1,340.00
Change %:1.88
Date : 2025-05-25 01:59:56
Number:106
Volume:427,629
Value:11.48 billion
First:72,970
Low:69,920
High:73,040
Price:70,600
Change:340.00
Change %:0.48
Price:71,360
Change:420.00
Change %:0.59
Date : 2025-05-24 01:58:50
Number:106
Volume:427,629
Value:11.48 billion
First:70,950
Low:70,570
High:70,950
Price:70,950
Change:2,060.00
Change %:2.99
Price:70,940
Change:2,050.00
Change %:2.98
Date : 2025-05-21 01:59:59
Number:106
Volume:427,629
Value:11.48 billion
First:66,390
Low:66,000
High:69,010
Price:69,010
Change:2,010.00
Change %:3.00
Price:68,890
Change:1,890.00
Change %:2.82
Date : 2025-05-20 01:59:56
Number:106
Volume:427,629
Value:11.48 billion
First:67,960
Low:66,170
High:69,590
Price:66,170
Change:2,040.00
Change %:2.99
Price:67,000
Change:1,210.00
Change %:1.77
Date : 2025-05-19 01:59:42
Number:106
Volume:427,629
Value:11.48 billion
First:68,130
Low:67,770
High:69,800
Price:67,850
Change:140.00
Change %:0.21
Price:68,210
Change:220.00
Change %:0.32
Date : 2025-05-18 01:59:50
Number:106
Volume:427,629
Value:11.48 billion
First:68,260
Low:67,260
High:69,190
Price:68,490
Change:190.00
Change %:0.28
Price:67,990
Change:310.00
Change %:0.45