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: 115,000 0.12
Close: 115,810 0.58

History

Date

Transactions

Prices

Last

Close
Date : 2025-09-03 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:117,600
Low:114,160
High:117,600
Price:115,000
Change:310.00
Change %:0.27
Price:115,140
Change:170.00
Change %:0.15
Date : 2025-09-02 12:29:58
Number:18
Volume:39,418
Value:2.47 billion
First:111,750
Low:111,750
High:117,630
Price:115,240
Change:240.00
Change %:0.21
Price:115,310
Change:310.00
Change %:0.27
Date : 2025-08-31 12:29:22
Number:18
Volume:39,418
Value:2.47 billion
First:115,100
Low:114,140
High:117,790
Price:115,000
Change:530.00
Change %:0.46
Price:115,000
Change:530.00
Change %:0.46
Date : 2025-08-30 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:114,340
Low:114,340
High:119,000
Price:114,920
Change:140.00
Change %:0.12
Price:114,470
Change:590.00
Change %:0.51
Date : 2025-08-27 12:29:59
Number:18
Volume:39,418
Value:2.47 billion
First:117,890
Low:117,230
High:117,890
Price:117,270
Change:2,810.00
Change %:2.46
Price:115,060
Change:600.00
Change %:0.52
Date : 2025-08-26 12:29:58
Number:18
Volume:39,418
Value:2.47 billion
First:116,400
Low:112,550
High:117,040
Price:117,040
Change:3,400.00
Change %:2.99
Price:114,460
Change:820.00
Change %:0.72
Date : 2025-08-25 12:29:47
Number:18
Volume:39,418
Value:2.47 billion
First:114,000
Low:111,620
High:114,440
Price:112,990
Change:4,040.00
Change %:3.71
Price:113,640
Change:4,690.00
Change %:4.31
Date : 2025-08-23 12:26:15
Number:18
Volume:39,418
Value:2.47 billion
First:111,110
Low:111,110
High:111,110
Price:111,110
Change:3,230.00
Change %:2.99
Price:108,950
Change:1,070.00
Change %:0.99
Date : 2025-08-20 12:29:24
Number:18
Volume:39,418
Value:2.47 billion
First:108,570
Low:107,480
High:109,260
Price:108,800
Change:1,210.00
Change %:1.13
Price:107,880
Change:290.00
Change %:0.27
Date : 2025-08-19 12:28:38
Number:18
Volume:39,418
Value:2.47 billion
First:104,450
Low:104,410
High:108,920
Price:108,020
Change:390.00
Change %:0.36
Price:107,590
Change:40.00
Change %:0.04
Date : 2025-08-18 12:29:57
Number:18
Volume:39,418
Value:2.47 billion
First:109,000
Low:106,520
High:109,030
Price:107,400
Change:2,570.00
Change %:2.45
Price:107,630
Change:2,800.00
Change %:2.67
Date : 2025-08-17 12:15:16
Number:18
Volume:39,418
Value:2.47 billion
First:105,820
Low:105,820
High:105,870
Price:105,870
Change:5,300.00
Change %:5.27
Price:104,830
Change:4,260.00
Change %:4.24
Date : 2025-08-16 12:29:35
Number:18
Volume:39,418
Value:2.47 billion
First:98,000
Low:97,850
High:103,890
Price:102,500
Change:1,630.00
Change %:1.62
Price:100,570
Change:300.00
Change %:0.30
Date : 2025-08-13 12:27:57
Number:18
Volume:39,418
Value:2.47 billion
First:105,990
Low:100,870
High:105,990
Price:100,870
Change:2,530.00
Change %:2.45
Price:100,870
Change:2,530.00
Change %:2.45
Date : 2025-08-12 12:29:27
Number:18
Volume:39,418
Value:2.47 billion
First:105,050
Low:102,850
High:107,490
Price:103,990
Change:380.00
Change %:0.36
Price:103,400
Change:970.00
Change %:0.93
Date : 2025-08-11 12:29:56
Number:18
Volume:39,418
Value:2.47 billion
First:102,460
Low:102,460
High:105,050
Price:104,900
Change:720.00
Change %:0.68
Price:104,370
Change:1,250.00
Change %:1.18
Date : 2025-08-10 12:29:13
Number:18
Volume:39,418
Value:2.47 billion
First:106,320
Low:105,440
High:109,450
Price:105,440
Change:3,260.00
Change %:3.00
Price:105,620
Change:3,080.00
Change %:2.83
Date : 2025-08-09 12:29:45
Number:18
Volume:39,418
Value:2.47 billion
First:110,400
Low:107,490
High:113,220
Price:107,490
Change:3,320.00
Change %:3.00
Price:108,700
Change:2,110.00
Change %:1.90
Date : 2025-08-06 12:26:50
Number:18
Volume:39,418
Value:2.47 billion
First:110,750
Low:110,750
High:113,590
Price:110,750
Change:3,420.00
Change %:3.00
Price:110,810
Change:3,360.00
Change %:2.94
Date : 2025-08-05 12:03:20
Number:18
Volume:39,418
Value:2.47 billion
First:116,050
Low:111,950
High:117,440
Price:111,950
Change:3,460.00
Change %:3.00
Price:114,170
Change:1,240.00
Change %:1.07
Date : 2025-08-04 12:27:19
Number:18
Volume:39,418
Value:2.47 billion
First:115,350
Low:115,350
High:118,670
Price:115,420
Change:4,260.00
Change %:3.56
Price:115,410
Change:4,270.00
Change %:3.57
Date : 2025-08-03 12:29:13
Number:18
Volume:39,418
Value:2.47 billion
First:118,910
Low:118,910
High:119,200
Price:118,910
Change:3,670.00
Change %:2.99
Price:119,680
Change:2,900.00
Change %:2.37
Date : 2025-08-02 11:41:38
Number:18
Volume:39,418
Value:2.47 billion
First:122,580
Low:122,580
High:122,580
Price:122,580
Change:3,790.00
Change %:3.00
Price:122,580
Change:3,790.00
Change %:3.00
Date : 2025-07-30 12:26:09
Number:18
Volume:39,418
Value:2.47 billion
First:123,830
Low:123,830
High:123,830
Price:123,830
Change:3,820.00
Change %:2.99
Price:126,370
Change:1,280.00
Change %:1.00
Date : 2025-07-29 11:37:04
Number:18
Volume:39,418
Value:2.47 billion
First:125,210
Low:125,210
High:125,210
Price:125,210
Change:3,870.00
Change %:3.00
Price:127,650
Change:1,430.00
Change %:1.11
Date : 2025-07-28 12:10:15
Number:18
Volume:39,418
Value:2.47 billion
First:126,420
Low:126,410
High:127,900
Price:126,410
Change:3,900.00
Change %:2.99
Price:129,080
Change:1,230.00
Change %:0.94
Date : 2025-07-27 12:28:52
Number:18
Volume:39,418
Value:2.47 billion
First:132,800
Low:128,190
High:135,700
Price:128,190
Change:3,960.00
Change %:3.00
Price:130,310
Change:1,840.00
Change %:1.39
Date : 2025-07-26 12:28:19
Number:18
Volume:39,418
Value:2.47 billion
First:132,150
Low:132,150
High:132,300
Price:132,150
Change:4,080.00
Change %:3.00
Price:132,150
Change:4,080.00
Change %:3.00
Date : 2025-07-23 17:04:04
Number:18
Volume:39,418
Value:2.47 billion
First:136,230
Low:136,230
High:138,500
Price:136,230
Change:8,010.00
Change %:5.55
Price:136,230
Change:8,010.00
Change %:5.55
Date : 2025-07-22 12:29:08
Number:18
Volume:39,418
Value:2.47 billion
First:146,000
Low:138,060
High:146,500
Price:138,060
Change:4,260.00
Change %:2.99
Price:144,240
Change:1,920.00
Change %:1.35