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:
69,170
0.22
Close:
69,550
0.33
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-04-16 01:59:58 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:67,270
Low:67,270
High:69,440
|
Price:69,430
Change:2,010.00
Change %:2.98
|
Price:69,320
Change:1,900.00
Change %:2.82
|
| Date : 2025-04-15 01:59:49 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:67,270
Low:67,270
High:69,320
|
Price:67,270
Change:2,080.00
Change %:3.00
|
Price:67,420
Change:1,930.00
Change %:2.78
|
| Date : 2025-04-14 01:59:43 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:69,990
Low:69,320
High:70,990
|
Price:69,320
Change:3,440.00
Change %:4.73
|
Price:69,350
Change:3,410.00
Change %:4.69
|
| Date : 2025-04-13 01:59:58 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:72,750
Low:70,270
High:74,600
|
Price:70,700
Change:1,740.00
Change %:2.40
|
Price:72,760
Change:320.00
Change %:0.44
|
| Date : 2025-04-12 01:59:54 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:72,100
Low:72,100
High:74,320
|
Price:72,100
Change:2,220.00
Change %:2.99
|
Price:72,440
Change:1,880.00
Change %:2.53
|
| Date : 2025-04-09 01:59:20 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:73,750
Low:73,580
High:76,290
|
Price:73,580
Change:2,270.00
Change %:2.99
|
Price:74,320
Change:1,530.00
Change %:2.02
|
| Date : 2025-04-08 01:59:57 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:78,520
Low:74,480
High:78,520
|
Price:74,950
Change:1,300.00
Change %:1.71
|
Price:75,850
Change:400.00
Change %:0.53
|
| Date : 2025-04-07 01:59:53 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:76,320
Low:75,270
High:78,600
|
Price:75,270
Change:1,050.00
Change %:1.38
|
Price:76,250
Change:70.00
Change %:0.09
|
| Date : 2025-04-06 01:59:51 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:74,650
Low:74,640
High:76,550
|
Price:75,640
Change:1,310.00
Change %:1.76
|
Price:76,320
Change:1,990.00
Change %:2.68
|
| Date : 2025-04-05 01:59:55 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:73,360
Low:73,360
High:75,950
|
Price:75,450
Change:170.00
Change %:0.23
|
Price:74,330
Change:1,290.00
Change %:1.71
|
| Date : 2025-03-30 01:59:56 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:76,330
Low:74,400
High:76,370
|
Price:74,920
Change:770.00
Change %:1.04
|
Price:75,620
Change:1,470.00
Change %:1.98
|
| Date : 2025-03-29 01:59:53 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:74,310
Low:72,160
High:74,320
|
Price:74,320
Change:3,030.00
Change %:4.25
|
Price:74,150
Change:2,860.00
Change %:4.01
|
| Date : 2025-03-26 01:52:50 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:72,160
Low:72,130
High:72,160
|
Price:72,160
Change:2,100.00
Change %:3.00
|
Price:71,290
Change:1,230.00
Change %:1.76
|
| Date : 2025-03-25 01:45:50 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:70,070
Low:68,110
High:70,070
|
Price:70,070
Change:2,650.00
Change %:3.93
|
Price:70,060
Change:2,640.00
Change %:3.92
|
| Date : 2025-03-18 01:59:55 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:68,490
Low:66,940
High:71,010
|
Price:70,850
Change:1,840.00
Change %:2.67
|
Price:67,420
Change:1,590.00
Change %:2.30
|
| Date : 2025-03-17 01:59:58 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:70,630
Low:68,070
High:70,630
|
Price:68,100
Change:500.00
Change %:0.73
|
Price:69,010
Change:410.00
Change %:0.60
|
| Date : 2025-03-16 01:47:36 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:68,600
Low:68,050
High:68,600
|
Price:68,600
Change:1,990.00
Change %:2.99
|
Price:68,600
Change:1,990.00
Change %:2.99
|
| Date : 2025-03-15 01:58:43 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:66,000
Low:66,000
High:66,620
|
Price:66,620
Change:1,940.00
Change %:3.00
|
Price:66,610
Change:1,930.00
Change %:2.98
|
| Date : 2025-03-12 01:59:57 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:63,540
Low:63,360
High:64,810
|
Price:64,800
Change:1,870.00
Change %:2.97
|
Price:64,680
Change:1,750.00
Change %:2.78
|
| Date : 2025-03-11 01:59:59 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:64,410
Low:63,000
High:64,410
|
Price:63,300
Change:750.00
Change %:1.20
|
Price:62,930
Change:380.00
Change %:0.61
|
| Date : 2025-03-10 01:59:58 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:63,250
Low:61,780
High:63,620
|
Price:62,480
Change:700.00
Change %:1.13
|
Price:62,550
Change:770.00
Change %:1.25
|
| Date : 2025-03-09 00:59:55 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:61,470
Low:61,470
High:63,390
|
Price:62,360
Change:1,010.00
Change %:1.59
|
Price:61,780
Change:1,590.00
Change %:2.51
|
| Date : 2025-03-08 00:59:59 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:66,840
Low:63,100
High:66,840
|
Price:63,100
Change:1,950.00
Change %:3.00
|
Price:63,370
Change:1,680.00
Change %:2.58
|
| Date : 2025-03-05 00:59:53 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:67,000
Low:64,700
High:67,000
|
Price:65,160
Change:20.00
Change %:0.03
|
Price:65,050
Change:130.00
Change %:0.20
|
| Date : 2025-03-04 00:59:59 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:63,400
Low:63,400
High:67,190
|
Price:64,670
Change:570.00
Change %:0.87
|
Price:65,180
Change:60.00
Change %:0.09
|
| Date : 2025-03-03 00:58:51 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:65,110
Low:65,110
High:65,110
|
Price:65,110
Change:2,010.00
Change %:3.00
|
Price:65,240
Change:1,880.00
Change %:2.80
|
| Date : 2025-03-02 00:59:45 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:69,930
Low:66,280
High:69,930
|
Price:66,280
Change:2,040.00
Change %:2.99
|
Price:67,120
Change:1,200.00
Change %:1.76
|
| Date : 2025-03-01 00:58:42 |
Number:106
Volume:427,629
Value:11.48 billion
|
First:68,360
Low:66,950
High:68,360
|
Price:68,360
Change:1,990.00
Change %:3.00
|
Price:68,320
Change:1,950.00
Change %:2.94
|
| Date : 2025-02-26 00:00:00 |
Number:619
Volume:2.217 Million
Value:147.16 billion
|
First:64,660
Low:63,580
High:66,590
|
Price:64,660
Change:0.00
Change %:0.00
|
Price:66,370
Change:1,710.00
Change %:2.65
|
| Date : 2025-02-25 00:00:00 |
Number:687
Volume:1.666 Million
Value:107.697 billion
|
First:64,800
Low:63,510
High:64,800
|
Price:62,920
Change:0.00
Change %:0.00
|
Price:64,660
Change:1,740.00
Change %:2.77
|