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: 65,870 2.83
Close: 65,450 2.17

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-20 00:59:39
Number:18
Volume:39,418
Value:2.47 billion
First:64,800
Low:64,300
High:65,980
Price:65,870
Change:1,810.00
Change %:2.83
Price:65,450
Change:1,390.00
Change %:2.17
Date : 2024-11-19 00:55:16
Number:18
Volume:39,418
Value:2.47 billion
First:65,160
Low:63,970
High:65,160
Price:63,970
Change:60.00
Change %:0.09
Price:64,060
Change:30.00
Change %:0.05
Date : 2024-11-18 00:59:53
Number:18
Volume:39,418
Value:2.47 billion
First:64,290
Low:63,600
High:64,380
Price:64,370
Change:880.00
Change %:1.39
Price:64,030
Change:540.00
Change %:0.85
Date : 2024-11-17 00:59:36
Number:18
Volume:39,418
Value:2.47 billion
First:64,290
Low:62,700
High:64,290
Price:63,410
Change:180.00
Change %:0.29
Price:63,490
Change:260.00
Change %:0.41
Date : 2024-11-16 00:59:52
Number:18
Volume:39,418
Value:2.47 billion
First:63,360
Low:62,880
High:64,340
Price:63,030
Change:600.00
Change %:0.96
Price:63,230
Change:800.00
Change %:1.28
Date : 2024-11-05 10:23:12
Number:18
Volume:39,418
Value:2.47 billion
First:63,580
Low:62,210
High:64,890
Price:62,210
Change:1,240.00
Change %:1.95
Price:62,430
Change:1,020.00
Change %:1.61
Date : 2024-10-21 12:25:29
Number:18
Volume:39,418
Value:2.47 billion
First:61,980
Low:61,980
High:64,470
Price:61,980
Change:1,910.00
Change %:2.99
Price:63,450
Change:440.00
Change %:0.69
Date : 2024-10-20 11:58:06
Number:18
Volume:39,418
Value:2.47 billion
First:62,080
Low:62,080
High:65,700
Price:62,080
Change:1,910.00
Change %:2.99
Price:63,890
Change:100.00
Change %:0.16
Date : 2024-10-19 12:28:21
Number:18
Volume:39,418
Value:2.47 billion
First:64,500
Low:62,940
High:64,500
Price:62,940
Change:1,940.00
Change %:2.99
Price:63,990
Change:890.00
Change %:1.37
Date : 2024-10-16 12:10:28
Number:18
Volume:39,418
Value:2.47 billion
First:65,550
Low:63,590
High:65,550
Price:65,110
Change:260.00
Change %:0.40
Price:64,880
Change:30.00
Change %:0.05
Date : 2024-10-15 14:31:28
Number:18
Volume:39,418
Value:2.47 billion
First:64,310
Low:63,890
High:67,000
Price:63,900
Change:1,960.00
Change %:2.98
Price:64,850
Change:1,010.00
Change %:1.53
Date : 2024-10-14 12:27:21
Number:18
Volume:39,418
Value:2.47 billion
First:64,260
Low:64,260
High:66,000
Price:64,710
Change:1,170.00
Change %:1.78
Price:65,860
Change:20.00
Change %:0.03
Date : 2024-10-13 12:28:17
Number:18
Volume:39,418
Value:2.47 billion
First:64,960
Low:64,920
High:65,920
Price:65,920
Change:3,460.00
Change %:5.54
Price:65,880
Change:3,420.00
Change %:5.48
Date : 2024-10-12 12:28:40
Number:18
Volume:39,418
Value:2.47 billion
First:63,540
Low:61,260
High:65,040
Price:65,020
Change:1,870.00
Change %:2.96
Price:62,460
Change:690.00
Change %:1.09
Date : 2024-10-09 12:28:53
Number:18
Volume:39,418
Value:2.47 billion
First:63,160
Low:63,000
High:63,160
Price:63,160
Change:620.00
Change %:0.99
Price:63,150
Change:610.00
Change %:0.98
Date : 2024-10-08 12:19:34
Number:18
Volume:39,418
Value:2.47 billion
First:61,380
Low:61,380
High:62,550
Price:62,400
Change:460.00
Change %:0.74
Price:62,540
Change:600.00
Change %:0.97
Date : 2024-10-07 12:24:33
Number:18
Volume:39,418
Value:2.47 billion
First:61,310
Low:61,130
High:62,350
Price:62,350
Change:610.00
Change %:0.99
Price:61,940
Change:200.00
Change %:0.32
Date : 2024-10-06 12:28:32
Number:18
Volume:39,418
Value:2.47 billion
First:61,310
Low:61,310
High:61,310
Price:61,310
Change:1,130.00
Change %:1.81
Price:61,740
Change:700.00
Change %:1.12
Date : 2024-09-29 09:08:28
Number:18
Volume:39,418
Value:2.47 billion
First:61,800
Low:61,790
High:61,800
Price:61,790
Change:620.00
Change %:0.99
Price:62,440
Change:30.00
Change %:0.05
Date : 2024-09-28 12:29:28
Number:18
Volume:39,418
Value:2.47 billion
First:61,880
Low:61,880
High:62,800
Price:61,880
Change:620.00
Change %:0.99
Price:62,410
Change:90.00
Change %:0.14
Date : 2024-09-25 12:22:34
Number:18
Volume:39,418
Value:2.47 billion
First:63,440
Low:62,230
High:63,440
Price:62,230
Change:270.00
Change %:0.43
Price:62,500
Change:0.00
Change %:0.00
Date : 2024-09-24 12:29:06
Number:18
Volume:39,418
Value:2.47 billion
First:60,000
Low:60,000
High:63,430
Price:63,390
Change:1,790.00
Change %:2.91
Price:62,500
Change:900.00
Change %:1.46
Date : 2024-09-23 12:26:47
Number:18
Volume:39,418
Value:2.47 billion
First:59,880
Low:59,880
High:62,790
Price:60,020
Change:1,660.00
Change %:2.69
Price:61,600
Change:80.00
Change %:0.13
Date : 2024-09-22 12:29:34
Number:18
Volume:39,418
Value:2.47 billion
First:62,260
Low:61,610
High:63,200
Price:61,610
Change:40.00
Change %:0.07
Price:61,680
Change:30.00
Change %:0.05
Date : 2024-09-18 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:61,940
Low:61,620
High:63,090
Price:62,480
Change:1,150.00
Change %:1.88
Price:61,650
Change:320.00
Change %:0.52
Date : 2024-09-17 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:63,790
Low:61,300
High:63,790
Price:62,000
Change:1,190.00
Change %:1.88
Price:61,330
Change:1,860.00
Change %:2.94
Date : 2024-09-16 12:25:12
Number:18
Volume:39,418
Value:2.47 billion
First:63,770
Low:62,770
High:63,770
Price:63,150
Change:60.00
Change %:0.10
Price:63,190
Change:20.00
Change %:0.03
Date : 2024-09-15 12:29:07
Number:18
Volume:39,418
Value:2.47 billion
First:63,620
Low:63,100
High:63,720
Price:63,100
Change:70.00
Change %:0.11
Price:63,210
Change:40.00
Change %:0.06
Date : 2024-09-14 12:29:27
Number:18
Volume:39,418
Value:2.47 billion
First:62,650
Low:61,880
High:63,440
Price:63,440
Change:1,840.00
Change %:2.99
Price:63,170
Change:1,570.00
Change %:2.55
Date : 2024-09-11 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:62,310
Low:60,790
High:62,310
Price:61,000
Change:720.00
Change %:1.17
Price:61,600
Change:120.00
Change %:0.19