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: 56,820 0.04
Close: 56,850 0.09

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-03 12:29:28
Number:106
Volume:427,629
Value:11.48 billion
First:58,100
Low:56,700
High:58,380
Price:56,870
Change:160.00
Change %:0.28
Price:56,800
Change:90.00
Change %:0.16
Date : 2025-09-02 12:29:09
Number:106
Volume:427,629
Value:11.48 billion
First:56,700
Low:56,640
High:57,480
Price:57,170
Change:520.00
Change %:0.92
Price:56,710
Change:60.00
Change %:0.11
Date : 2025-08-31 12:29:48
Number:106
Volume:427,629
Value:11.48 billion
First:56,040
Low:55,660
High:56,990
Price:56,740
Change:590.00
Change %:1.03
Price:56,650
Change:680.00
Change %:1.19
Date : 2025-08-30 12:29:09
Number:106
Volume:427,629
Value:11.48 billion
First:56,040
Low:56,040
High:57,300
Price:56,040
Change:1,730.00
Change %:3.00
Price:57,330
Change:440.00
Change %:0.76
Date : 2025-08-27 12:29:48
Number:106
Volume:427,629
Value:11.48 billion
First:57,000
Low:56,990
High:58,190
Price:57,300
Change:500.00
Change %:0.87
Price:57,770
Change:30.00
Change %:0.05
Date : 2025-08-26 12:29:59
Number:106
Volume:427,629
Value:11.48 billion
First:58,080
Low:57,560
High:58,160
Price:57,580
Change:230.00
Change %:0.40
Price:57,800
Change:10.00
Change %:0.02
Date : 2025-08-25 12:29:51
Number:106
Volume:427,629
Value:11.48 billion
First:58,120
Low:57,410
High:58,120
Price:57,630
Change:220.00
Change %:0.38
Price:57,810
Change:40.00
Change %:0.07
Date : 2025-08-23 12:29:58
Number:106
Volume:427,629
Value:11.48 billion
First:58,200
Low:58,010
High:59,200
Price:58,030
Change:370.00
Change %:0.64
Price:57,850
Change:190.00
Change %:0.33
Date : 2025-08-20 12:29:58
Number:106
Volume:427,629
Value:11.48 billion
First:58,030
Low:57,730
High:58,990
Price:57,920
Change:370.00
Change %:0.64
Price:57,660
Change:110.00
Change %:0.19
Date : 2025-08-19 12:29:06
Number:106
Volume:427,629
Value:11.48 billion
First:56,700
Low:55,880
High:58,100
Price:57,840
Change:240.00
Change %:0.42
Price:57,550
Change:50.00
Change %:0.09
Date : 2025-08-18 12:29:57
Number:106
Volume:427,629
Value:11.48 billion
First:59,250
Low:57,510
High:59,260
Price:57,510
Change:40.00
Change %:0.07
Price:57,600
Change:50.00
Change %:0.09
Date : 2025-08-17 12:29:59
Number:106
Volume:427,629
Value:11.48 billion
First:58,990
Low:58,300
High:58,990
Price:58,990
Change:1,710.00
Change %:2.99
Price:57,550
Change:270.00
Change %:0.47
Date : 2025-08-16 13:32:27
Number:106
Volume:427,629
Value:11.48 billion
First:56,220
Low:56,220
High:58,790
Price:58,350
Change:400.00
Change %:0.69
Price:57,280
Change:670.00
Change %:1.16
Date : 2025-08-13 12:29:47
Number:106
Volume:427,629
Value:11.48 billion
First:57,920
Low:57,280
High:57,920
Price:57,280
Change:1,770.00
Change %:3.00
Price:57,950
Change:1,100.00
Change %:1.86
Date : 2025-08-12 12:29:19
Number:106
Volume:427,629
Value:11.48 billion
First:59,180
Low:58,420
High:59,580
Price:58,460
Change:730.00
Change %:1.23
Price:59,050
Change:140.00
Change %:0.24
Date : 2025-08-11 12:29:54
Number:106
Volume:427,629
Value:11.48 billion
First:58,460
Low:57,970
High:59,000
Price:59,000
Change:560.00
Change %:0.94
Price:59,190
Change:370.00
Change %:0.62
Date : 2025-08-10 12:28:57
Number:106
Volume:427,629
Value:11.48 billion
First:58,230
Low:58,090
High:60,750
Price:59,120
Change:590.00
Change %:0.99
Price:59,560
Change:150.00
Change %:0.25
Date : 2025-08-09 12:29:30
Number:106
Volume:427,629
Value:11.48 billion
First:59,950
Low:58,180
High:59,950
Price:58,500
Change:290.00
Change %:0.50
Price:59,710
Change:1,500.00
Change %:2.58
Date : 2025-08-06 12:29:54
Number:106
Volume:427,629
Value:11.48 billion
First:58,300
Low:57,560
High:60,430
Price:60,420
Change:1,090.00
Change %:1.84
Price:58,210
Change:1,120.00
Change %:1.89
Date : 2025-08-05 12:29:55
Number:106
Volume:427,629
Value:11.48 billion
First:60,030
Low:58,390
High:60,030
Price:58,440
Change:1,580.00
Change %:2.63
Price:59,330
Change:690.00
Change %:1.15
Date : 2025-08-04 12:29:23
Number:106
Volume:427,629
Value:11.48 billion
First:59,200
Low:59,200
High:60,140
Price:59,330
Change:820.00
Change %:1.36
Price:60,020
Change:130.00
Change %:0.22
Date : 2025-08-03 12:29:26
Number:106
Volume:427,629
Value:11.48 billion
First:58,740
Low:58,740
High:60,540
Price:59,780
Change:760.00
Change %:1.26
Price:60,150
Change:390.00
Change %:0.64
Date : 2025-08-02 12:28:58
Number:106
Volume:427,629
Value:11.48 billion
First:59,920
Low:59,920
High:61,430
Price:60,000
Change:1,770.00
Change %:2.87
Price:60,540
Change:1,230.00
Change %:1.99
Date : 2025-07-30 12:29:26
Number:106
Volume:427,629
Value:11.48 billion
First:61,350
Low:61,350
High:61,570
Price:61,570
Change:1,670.00
Change %:2.64
Price:61,770
Change:1,470.00
Change %:2.32
Date : 2025-07-29 12:28:13
Number:106
Volume:427,629
Value:11.48 billion
First:61,570
Low:61,570
High:61,570
Price:61,570
Change:1,900.00
Change %:2.99
Price:63,240
Change:230.00
Change %:0.36
Date : 2025-07-28 12:26:02
Number:106
Volume:427,629
Value:11.48 billion
First:62,510
Low:62,510
High:64,290
Price:62,510
Change:1,930.00
Change %:3.00
Price:63,470
Change:970.00
Change %:1.51
Date : 2025-07-27 12:28:46
Number:106
Volume:427,629
Value:11.48 billion
First:64,900
Low:63,750
High:64,900
Price:63,750
Change:830.00
Change %:1.29
Price:64,440
Change:140.00
Change %:0.22
Date : 2025-07-26 12:29:03
Number:106
Volume:427,629
Value:11.48 billion
First:66,350
Low:62,910
High:66,350
Price:64,810
Change:40.00
Change %:0.06
Price:64,580
Change:270.00
Change %:0.42
Date : 2025-07-23 12:29:35
Number:106
Volume:427,629
Value:11.48 billion
First:64,020
Low:64,000
High:66,070
Price:65,780
Change:190.00
Change %:0.29
Price:64,850
Change:1,120.00
Change %:1.70
Date : 2025-07-22 12:29:06
Number:106
Volume:427,629
Value:11.48 billion
First:66,270
Low:64,420
High:66,270
Price:65,100
Change:760.00
Change %:1.18
Price:65,970
Change:1,630.00
Change %:2.53