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: 70,100 12.52
Close: 62,300 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2025-10-22 12:29:20
Number:106
Volume:427,629
Value:11.48 billion
First:70,050
Low:69,200
High:70,100
Price:70,100
Change:7,800.00
Change %:12.52
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-21 12:19:04
Number:106
Volume:427,629
Value:11.48 billion
First:68,040
Low:66,700
High:68,060
Price:68,060
Change:5,760.00
Change %:9.25
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-20 12:28:04
Number:106
Volume:427,629
Value:11.48 billion
First:65,980
Low:64,620
High:66,110
Price:66,110
Change:3,810.00
Change %:6.12
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-19 12:28:26
Number:106
Volume:427,629
Value:11.48 billion
First:64,500
Low:63,190
High:64,930
Price:64,930
Change:2,630.00
Change %:4.22
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-18 12:29:31
Number:106
Volume:427,629
Value:11.48 billion
First:64,140
Low:63,310
High:64,150
Price:64,000
Change:1,700.00
Change %:2.73
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-15 12:29:15
Number:106
Volume:427,629
Value:11.48 billion
First:62,780
Low:62,330
High:63,280
Price:63,040
Change:740.00
Change %:1.19
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-14 12:29:54
Number:106
Volume:427,629
Value:11.48 billion
First:63,780
Low:61,520
High:63,780
Price:62,050
Change:250.00
Change %:0.40
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-13 12:29:58
Number:106
Volume:427,629
Value:11.48 billion
First:62,990
Low:61,710
High:62,990
Price:62,300
Change:0.00
Change %:0.00
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:56
Number:106
Volume:427,629
Value:11.48 billion
First:62,500
Low:61,570
High:62,600
Price:61,580
Change:720.00
Change %:1.16
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-11 12:29:46
Number:106
Volume:427,629
Value:11.48 billion
First:61,760
Low:61,250
High:62,900
Price:61,250
Change:1,050.00
Change %:1.69
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-08 12:29:42
Number:106
Volume:427,629
Value:11.48 billion
First:61,320
Low:59,810
High:61,990
Price:61,350
Change:950.00
Change %:1.53
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-07 12:29:47
Number:106
Volume:427,629
Value:11.48 billion
First:61,720
Low:61,420
High:62,660
Price:62,050
Change:250.00
Change %:0.40
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:16
Number:106
Volume:427,629
Value:11.48 billion
First:63,000
Low:60,830
High:63,030
Price:62,310
Change:10.00
Change %:0.02
Price:62,300
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:22
Number:106
Volume:427,629
Value:11.48 billion
First:62,040
Low:61,570
High:63,030
Price:61,850
Change:650.00
Change %:1.06
Price:62,300
Change:1,100.00
Change %:1.80
Date : 2025-10-04 12:29:15
Number:106
Volume:427,629
Value:11.48 billion
First:59,500
Low:59,470
High:61,380
Price:61,380
Change:1,780.00
Change %:2.99
Price:61,200
Change:1,600.00
Change %:2.69
Date : 2025-10-01 12:29:52
Number:106
Volume:427,629
Value:11.48 billion
First:60,150
Low:59,160
High:60,150
Price:59,230
Change:920.00
Change %:1.53
Price:59,600
Change:550.00
Change %:0.91
Date : 2025-09-30 12:29:45
Number:106
Volume:427,629
Value:11.48 billion
First:62,000
Low:59,490
High:62,000
Price:59,540
Change:1,730.00
Change %:2.82
Price:60,150
Change:1,120.00
Change %:1.83
Date : 2025-09-29 12:29:28
Number:106
Volume:427,629
Value:11.48 billion
First:61,880
Low:60,100
High:61,880
Price:60,800
Change:720.00
Change %:1.20
Price:61,270
Change:1,190.00
Change %:1.98
Date : 2025-09-28 11:55:35
Number:106
Volume:427,629
Value:11.48 billion
First:60,190
Low:59,470
High:60,190
Price:60,190
Change:1,750.00
Change %:3.00
Price:60,080
Change:1,640.00
Change %:2.81
Date : 2025-09-27 12:29:59
Number:106
Volume:427,629
Value:11.48 billion
First:56,670
Low:56,670
High:58,630
Price:58,630
Change:1,700.00
Change %:2.99
Price:58,440
Change:1,510.00
Change %:2.65
Date : 2025-09-24 12:29:52
Number:106
Volume:427,629
Value:11.48 billion
First:56,320
Low:55,790
High:57,350
Price:57,290
Change:60.00
Change %:0.11
Price:56,930
Change:420.00
Change %:0.73
Date : 2025-09-23 12:28:15
Number:106
Volume:427,629
Value:11.48 billion
First:57,580
Low:57,300
High:58,750
Price:57,500
Change:170.00
Change %:0.30
Price:57,350
Change:20.00
Change %:0.04
Date : 2025-09-22 12:29:57
Number:106
Volume:427,629
Value:11.48 billion
First:57,700
Low:57,010
High:58,920
Price:57,700
Change:490.00
Change %:0.86
Price:57,330
Change:120.00
Change %:0.21
Date : 2025-09-21 12:28:04
Number:106
Volume:427,629
Value:11.48 billion
First:56,320
Low:56,260
High:57,990
Price:57,530
Change:400.00
Change %:0.70
Price:57,210
Change:80.00
Change %:0.14
Date : 2025-09-20 12:10:17
Number:106
Volume:427,629
Value:11.48 billion
First:57,510
Low:57,020
High:57,510
Price:57,020
Change:1,760.00
Change %:2.99
Price:57,130
Change:1,650.00
Change %:2.81
Date : 2025-09-17 12:29:54
Number:106
Volume:427,629
Value:11.48 billion
First:59,110
Low:58,110
High:60,400
Price:59,780
Change:620.00
Change %:1.05
Price:58,780
Change:380.00
Change %:0.64
Date : 2025-09-16 12:29:59
Number:106
Volume:427,629
Value:11.48 billion
First:61,900
Low:58,490
High:61,900
Price:58,490
Change:1,750.00
Change %:2.91
Price:59,160
Change:1,080.00
Change %:1.79
Date : 2025-09-15 12:28:19
Number:106
Volume:427,629
Value:11.48 billion
First:60,600
Low:59,720
High:61,010
Price:60,180
Change:940.00
Change %:1.59
Price:60,240
Change:1,000.00
Change %:1.69
Date : 2025-09-14 12:29:44
Number:106
Volume:427,629
Value:11.48 billion
First:57,490
Low:57,450
High:59,250
Price:59,250
Change:1,730.00
Change %:3.01
Price:59,240
Change:1,720.00
Change %:2.99
Date : 2025-09-13 12:29:58
Number:106
Volume:427,629
Value:11.48 billion
First:57,520
Low:57,440
High:58,000
Price:57,490
Change:560.00
Change %:0.98
Price:57,520
Change:590.00
Change %:1.04