Hegmatan Cement

SHGN | Stocks - Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 108,990 13.49
Close: 125,980 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-02-28 09:49:56
Number:18
Volume:39,418
Value:2.47 billion
First:110,000
Low:108,990
High:111,380
Price:108,990
Change:16,990.00
Change %:13.49
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-25 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:108,250
Low:108,250
High:109,980
Price:109,390
Change:16,590.00
Change %:13.17
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-24 14:02:57
Number:18
Volume:39,418
Value:2.47 billion
First:110,000
Low:106,570
High:110,000
Price:107,000
Change:18,980.00
Change %:15.07
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-23 12:28:35
Number:18
Volume:39,418
Value:2.47 billion
First:104,300
Low:104,300
High:107,380
Price:107,380
Change:18,600.00
Change %:14.76
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-22 12:29:49
Number:18
Volume:39,418
Value:2.47 billion
First:102,080
Low:102,080
High:105,500
Price:105,490
Change:20,490.00
Change %:16.26
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-21 12:28:42
Number:18
Volume:39,418
Value:2.47 billion
First:108,980
Low:105,050
High:108,980
Price:105,050
Change:20,930.00
Change %:16.61
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-18 12:29:46
Number:18
Volume:39,418
Value:2.47 billion
First:108,200
Low:107,470
High:109,100
Price:108,400
Change:17,580.00
Change %:13.96
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-17 12:28:30
Number:18
Volume:39,418
Value:2.47 billion
First:111,000
Low:107,080
High:111,390
Price:108,370
Change:17,610.00
Change %:13.98
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-16 12:29:57
Number:18
Volume:39,418
Value:2.47 billion
First:106,000
Low:106,000
High:110,220
Price:107,950
Change:18,030.00
Change %:14.31
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-15 12:28:42
Number:18
Volume:39,418
Value:2.47 billion
First:108,900
Low:108,890
High:112,180
Price:109,930
Change:16,050.00
Change %:12.74
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-14 12:29:21
Number:18
Volume:39,418
Value:2.47 billion
First:117,290
Low:110,470
High:117,290
Price:110,470
Change:15,510.00
Change %:12.31
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-10 12:29:50
Number:18
Volume:39,418
Value:2.47 billion
First:114,370
Low:113,200
High:116,600
Price:113,420
Change:12,560.00
Change %:9.97
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-09 12:28:31
Number:18
Volume:39,418
Value:2.47 billion
First:114,250
Low:113,200
High:116,810
Price:113,200
Change:12,780.00
Change %:10.14
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-08 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:117,520
Low:114,220
High:117,520
Price:115,000
Change:10,980.00
Change %:8.72
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-07 12:26:03
Number:18
Volume:39,418
Value:2.47 billion
First:114,110
Low:112,400
High:114,110
Price:114,110
Change:11,870.00
Change %:9.42
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-03 12:29:49
Number:18
Volume:39,418
Value:2.47 billion
First:116,010
Low:109,500
High:116,010
Price:110,070
Change:15,910.00
Change %:12.63
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-02 12:29:58
Number:18
Volume:39,418
Value:2.47 billion
First:114,050
Low:110,000
High:114,050
Price:113,000
Change:12,980.00
Change %:10.30
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-02-01 12:29:47
Number:18
Volume:39,418
Value:2.47 billion
First:107,000
Low:106,660
High:113,110
Price:113,110
Change:12,870.00
Change %:10.22
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-01-31 12:28:40
Number:18
Volume:39,418
Value:2.47 billion
First:116,580
Low:109,810
High:116,580
Price:109,820
Change:16,160.00
Change %:12.83
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-01-28 12:28:37
Number:18
Volume:39,418
Value:2.47 billion
First:113,170
Low:113,170
High:114,290
Price:113,170
Change:12,810.00
Change %:10.17
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-01-07 12:29:58
Number:18
Volume:39,418
Value:2.47 billion
First:135,030
Low:129,940
High:137,950
Price:129,940
Change:3,960.00
Change %:3.14
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-01-06 12:26:14
Number:18
Volume:39,418
Value:2.47 billion
First:134,000
Low:132,280
High:134,000
Price:134,000
Change:8,020.00
Change %:6.37
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:57
Number:18
Volume:39,418
Value:2.47 billion
First:130,100
Low:128,500
High:130,110
Price:130,110
Change:4,130.00
Change %:3.28
Price:125,980
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:126,320
Low:126,320
High:126,950
Price:126,700
Change:720.00
Change %:0.57
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-12-31 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:127,170
Low:127,170
High:133,890
Price:131,440
Change:5,460.00
Change %:4.33
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:01
Number:18
Volume:39,418
Value:2.47 billion
First:131,100
Low:131,100
High:131,440
Price:131,100
Change:5,120.00
Change %:4.06
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:135,050
Low:135,020
High:137,000
Price:135,020
Change:9,040.00
Change %:7.18
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-12-28 12:28:59
Number:18
Volume:39,418
Value:2.47 billion
First:139,070
Low:139,050
High:140,680
Price:139,050
Change:13,070.00
Change %:10.38
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:37
Number:18
Volume:39,418
Value:2.47 billion
First:146,850
Low:138,510
High:146,850
Price:138,550
Change:12,570.00
Change %:9.98
Price:125,980
Change:0.00
Change %:0.00
Date : 2025-12-24 12:27:50
Number:18
Volume:39,418
Value:2.47 billion
First:142,580
Low:142,580
High:142,580
Price:142,580
Change:16,600.00
Change %:13.18
Price:125,980
Change:0.00
Change %:0.00