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: 151,170 2.98
Close: 149,490 1.84

History

Date

Transactions

Prices

Last

Close
Date : 2025-06-03 01:59:59
Number:18
Volume:39,418
Value:2.47 billion
First:148,010
Low:147,020
High:151,190
Price:151,170
Change:4,380.00
Change %:2.98
Price:149,490
Change:2,700.00
Change %:1.84
Date : 2025-06-02 01:59:33
Number:18
Volume:39,418
Value:2.47 billion
First:146,430
Low:144,650
High:147,010
Price:147,010
Change:4,280.00
Change %:3.00
Price:146,790
Change:4,060.00
Change %:2.85
Date : 2025-06-01 01:59:29
Number:18
Volume:39,418
Value:2.47 billion
First:146,260
Low:142,060
High:146,440
Price:142,060
Change:4,390.00
Change %:3.00
Price:142,730
Change:3,720.00
Change %:2.54
Date : 2025-05-31 01:59:54
Number:18
Volume:39,418
Value:2.47 billion
First:147,990
Low:143,680
High:147,990
Price:144,000
Change:1,570.00
Change %:1.10
Price:146,450
Change:4,020.00
Change %:2.82
Date : 2025-05-28 01:59:51
Number:18
Volume:39,418
Value:2.47 billion
First:143,680
Low:143,680
High:143,680
Price:143,680
Change:1,250.00
Change %:0.88
Price:142,430
Change:0.00
Change %:0.00
Date : 2025-05-27 01:59:10
Number:18
Volume:39,418
Value:2.47 billion
First:139,500
Low:139,500
High:139,500
Price:139,500
Change:2,930.00
Change %:2.06
Price:142,430
Change:0.00
Change %:0.00
Date : 2025-05-26 01:53:25
Number:18
Volume:39,418
Value:2.47 billion
First:135,440
Low:135,440
High:135,440
Price:135,440
Change:6,990.00
Change %:4.91
Price:142,430
Change:0.00
Change %:0.00
Date : 2025-05-19 01:59:41
Number:18
Volume:39,418
Value:2.47 billion
First:146,700
Low:145,000
High:146,700
Price:146,700
Change:4,270.00
Change %:3.00
Price:142,430
Change:0.00
Change %:0.00
Date : 2025-05-18 01:59:56
Number:18
Volume:39,418
Value:2.47 billion
First:143,120
Low:140,020
High:144,990
Price:142,990
Change:220.00
Change %:0.15
Price:142,430
Change:780.00
Change %:0.55
Date : 2025-05-17 01:59:58
Number:18
Volume:39,418
Value:2.47 billion
First:142,400
Low:142,290
High:145,990
Price:143,240
Change:8,940.00
Change %:6.66
Price:143,210
Change:8,910.00
Change %:6.63
Date : 2025-05-14 01:55:17
Number:18
Volume:39,418
Value:2.47 billion
First:142,460
Low:142,420
High:142,460
Price:142,460
Change:8,160.00
Change %:6.08
Price:134,300
Change:0.00
Change %:0.00
Date : 2025-05-13 01:59:01
Number:18
Volume:39,418
Value:2.47 billion
First:138,320
Low:138,320
High:138,320
Price:138,320
Change:4,020.00
Change %:2.99
Price:134,300
Change:0.00
Change %:0.00
Date : 2025-05-12 01:57:56
Number:18
Volume:39,418
Value:2.47 billion
First:134,300
Low:134,300
High:134,300
Price:134,300
Change:3,910.00
Change %:3.00
Price:134,300
Change:3,910.00
Change %:3.00
Date : 2025-05-11 01:54:50
Number:18
Volume:39,418
Value:2.47 billion
First:132,440
Low:128,960
High:132,440
Price:130,460
Change:2,480.00
Change %:1.87
Price:130,390
Change:2,550.00
Change %:1.92
Date : 2025-05-10 01:48:51
Number:18
Volume:39,418
Value:2.47 billion
First:135,180
Low:132,590
High:135,180
Price:132,590
Change:4,100.00
Change %:3.00
Price:132,940
Change:3,750.00
Change %:2.74
Date : 2025-05-07 01:59:42
Number:18
Volume:39,418
Value:2.47 billion
First:140,350
Low:136,150
High:141,590
Price:136,150
Change:4,210.00
Change %:3.00
Price:136,690
Change:3,670.00
Change %:2.62
Date : 2025-05-06 01:59:58
Number:18
Volume:39,418
Value:2.47 billion
First:142,000
Low:138,660
High:145,190
Price:138,960
Change:2,080.00
Change %:1.48
Price:140,360
Change:680.00
Change %:0.48
Date : 2025-05-05 01:59:19
Number:18
Volume:39,418
Value:2.47 billion
First:138,900
Low:138,170
High:142,250
Price:141,190
Change:3,030.00
Change %:2.19
Price:141,040
Change:2,880.00
Change %:2.09
Date : 2025-05-04 01:59:57
Number:18
Volume:39,418
Value:2.47 billion
First:134,600
Low:134,600
High:138,900
Price:137,020
Change:2,160.00
Change %:1.60
Price:138,160
Change:3,300.00
Change %:2.45
Date : 2025-05-03 01:59:57
Number:18
Volume:39,418
Value:2.47 billion
First:136,630
Low:133,550
High:137,760
Price:134,000
Change:2,670.00
Change %:1.95
Price:134,860
Change:1,810.00
Change %:1.32
Date : 2025-04-30 01:59:51
Number:18
Volume:39,418
Value:2.47 billion
First:136,670
Low:136,540
High:136,670
Price:136,540
Change:3,850.00
Change %:2.90
Price:136,670
Change:3,980.00
Change %:3.00
Date : 2025-04-29 01:38:45
Number:18
Volume:39,418
Value:2.47 billion
First:132,720
Low:130,410
High:132,720
Price:132,720
Change:3,860.00
Change %:3.00
Price:132,690
Change:3,830.00
Change %:2.97
Date : 2025-04-28 01:59:23
Number:18
Volume:39,418
Value:2.47 billion
First:126,800
Low:126,800
High:128,860
Price:128,860
Change:3,750.00
Change %:3.00
Price:128,860
Change:3,750.00
Change %:3.00
Date : 2025-04-27 01:59:59
Number:18
Volume:39,418
Value:2.47 billion
First:125,480
Low:122,800
High:125,480
Price:125,470
Change:3,640.00
Change %:2.99
Price:125,110
Change:3,280.00
Change %:2.69
Date : 2025-04-26 01:59:09
Number:18
Volume:39,418
Value:2.47 billion
First:121,450
Low:120,500
High:122,120
Price:122,120
Change:3,550.00
Change %:2.99
Price:121,830
Change:3,260.00
Change %:2.75
Date : 2025-04-23 01:59:48
Number:18
Volume:39,418
Value:2.47 billion
First:116,560
Low:116,550
High:120,080
Price:120,080
Change:3,490.00
Change %:2.99
Price:118,570
Change:1,980.00
Change %:1.70
Date : 2025-04-22 01:59:31
Number:18
Volume:39,418
Value:2.47 billion
First:118,750
Low:115,710
High:121,460
Price:115,800
Change:2,140.00
Change %:1.81
Price:116,590
Change:1,350.00
Change %:1.15
Date : 2025-04-21 01:59:52
Number:18
Volume:39,418
Value:2.47 billion
First:115,690
Low:115,690
High:118,180
Price:116,900
Change:2,160.00
Change %:1.88
Price:117,940
Change:3,200.00
Change %:2.79
Date : 2025-04-20 01:48:45
Number:18
Volume:39,418
Value:2.47 billion
First:114,760
Low:114,000
High:114,780
Price:114,780
Change:3,340.00
Change %:3.00
Price:114,740
Change:3,300.00
Change %:2.96
Date : 2025-04-19 01:59:59
Number:18
Volume:39,418
Value:2.47 billion
First:107,410
Low:107,410
High:114,010
Price:109,590
Change:3,570.00
Change %:3.16
Price:111,440
Change:1,720.00
Change %:1.52