Sepahan Cement

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 11,030 40.38
Close: 18,500 0.00

History

Date

Transactions

Prices

Last

Close
Date : 2026-01-07 12:29:23
Number:171
Volume:433,544
Value:8.82 billion
First:11,710
Low:11,030
High:11,710
Price:11,030
Change:7,470.00
Change %:40.38
Price:18,500
Change:0.00
Change %:0.00
Date : 2026-01-06 12:28:03
Number:171
Volume:433,544
Value:8.82 billion
First:11,360
Low:11,250
High:11,390
Price:11,390
Change:7,110.00
Change %:38.43
Price:18,500
Change:0.00
Change %:0.00
Date : 2026-01-05 12:29:43
Number:171
Volume:433,544
Value:8.82 billion
First:10,750
Low:10,680
High:11,070
Price:11,070
Change:7,430.00
Change %:40.16
Price:18,500
Change:0.00
Change %:0.00
Date : 2026-01-04 12:29:46
Number:171
Volume:433,544
Value:8.82 billion
First:10,740
Low:10,740
High:11,070
Price:10,760
Change:7,740.00
Change %:41.84
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-31 12:30:00
Number:171
Volume:433,544
Value:8.82 billion
First:11,050
Low:11,050
High:11,270
Price:11,150
Change:7,350.00
Change %:39.73
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-30 12:29:47
Number:171
Volume:433,544
Value:8.82 billion
First:11,390
Low:11,390
High:11,390
Price:11,390
Change:7,110.00
Change %:38.43
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-29 12:29:41
Number:171
Volume:433,544
Value:8.82 billion
First:11,740
Low:11,740
High:11,740
Price:11,740
Change:6,760.00
Change %:36.54
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-28 12:29:41
Number:171
Volume:433,544
Value:8.82 billion
First:12,060
Low:12,050
High:12,390
Price:12,050
Change:6,450.00
Change %:34.87
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-27 12:29:59
Number:171
Volume:433,544
Value:8.82 billion
First:12,740
Low:12,090
High:12,750
Price:12,350
Change:6,150.00
Change %:33.24
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-24 12:29:56
Number:171
Volume:433,544
Value:8.82 billion
First:12,380
Low:12,160
High:12,390
Price:12,390
Change:6,110.00
Change %:33.03
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-23 12:29:26
Number:171
Volume:433,544
Value:8.82 billion
First:12,050
Low:11,880
High:12,050
Price:12,050
Change:6,450.00
Change %:34.87
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-22 12:29:55
Number:171
Volume:433,544
Value:8.82 billion
First:11,700
Low:11,580
High:11,700
Price:11,700
Change:6,800.00
Change %:36.76
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-21 12:28:05
Number:171
Volume:433,544
Value:8.82 billion
First:11,190
Low:11,130
High:11,410
Price:11,410
Change:7,090.00
Change %:38.32
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-20 12:29:56
Number:171
Volume:433,544
Value:8.82 billion
First:11,070
Low:10,860
High:11,130
Price:11,120
Change:7,380.00
Change %:39.89
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-17 12:29:55
Number:171
Volume:433,544
Value:8.82 billion
First:10,900
Low:10,680
High:10,930
Price:10,900
Change:7,600.00
Change %:41.08
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-16 12:29:56
Number:171
Volume:433,544
Value:8.82 billion
First:11,250
Low:10,690
High:11,280
Price:10,740
Change:7,760.00
Change %:41.95
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-15 12:29:57
Number:171
Volume:433,544
Value:8.82 billion
First:10,860
Low:10,760
High:11,100
Price:11,030
Change:7,470.00
Change %:40.38
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-14 12:30:00
Number:171
Volume:433,544
Value:8.82 billion
First:10,980
Low:10,660
High:11,100
Price:10,770
Change:7,730.00
Change %:41.78
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-13 12:29:54
Number:171
Volume:433,544
Value:8.82 billion
First:11,140
Low:10,860
High:11,160
Price:10,940
Change:7,560.00
Change %:40.87
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-10 12:29:48
Number:171
Volume:433,544
Value:8.82 billion
First:10,900
Low:10,810
High:10,950
Price:10,950
Change:7,550.00
Change %:40.81
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-09 12:28:04
Number:171
Volume:433,544
Value:8.82 billion
First:10,460
Low:10,360
High:10,720
Price:10,720
Change:7,780.00
Change %:42.05
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-08 12:29:59
Number:171
Volume:433,544
Value:8.82 billion
First:10,570
Low:10,300
High:10,680
Price:10,410
Change:8,090.00
Change %:43.73
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-07 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:10,730
Low:10,410
High:10,730
Price:10,410
Change:8,090.00
Change %:43.73
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-02 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:12,570
Low:12,270
High:12,670
Price:12,640
Change:5,860.00
Change %:31.68
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-12-01 12:29:55
Number:171
Volume:433,544
Value:8.82 billion
First:12,390
Low:12,170
High:12,600
Price:12,260
Change:6,240.00
Change %:33.73
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-11-30 12:29:56
Number:171
Volume:433,544
Value:8.82 billion
First:12,360
Low:12,230
High:12,700
Price:12,360
Change:6,140.00
Change %:33.19
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-11-29 12:29:58
Number:171
Volume:433,544
Value:8.82 billion
First:12,330
Low:12,330
High:12,690
Price:12,550
Change:5,950.00
Change %:32.16
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-11-26 12:29:59
Number:171
Volume:433,544
Value:8.82 billion
First:12,710
Low:12,710
High:12,710
Price:12,710
Change:5,790.00
Change %:31.30
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-11-25 12:29:45
Number:171
Volume:433,544
Value:8.82 billion
First:13,100
Low:13,100
High:13,100
Price:13,100
Change:5,400.00
Change %:29.19
Price:18,500
Change:0.00
Change %:0.00
Date : 2025-11-23 12:29:57
Number:171
Volume:433,544
Value:8.82 billion
First:14,060
Low:13,350
High:14,060
Price:13,350
Change:5,150.00
Change %:27.84
Price:18,500
Change:0.00
Change %:0.00