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: 19,820 1.20

Close: 19,800 1.30

Date	Transactions	Prices	Last	Close
Date : 2025-06-03 01:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:20,020 Low:19,560 High:20,050	Price:19,820 Change:240.00 Change %:1.20	Price:19,800 Change:260.00 Change %:1.30
Date : 2025-06-02 01:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:20,250 Low:19,810 High:20,430	Price:20,190 Change:830.00 Change %:3.95	Price:20,060 Change:960.00 Change %:4.57
Date : 2025-06-01 01:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:20,390 Low:20,390 High:20,390	Price:20,390 Change:630.00 Change %:3.00	Price:21,020 Change:0.00 Change %:0.00
Date : 2025-05-31 01:59:30	Number:171 Volume:433,544 Value:8.82 billion	First:22,000 Low:20,920 High:22,000	Price:20,920 Change:640.00 Change %:2.97	Price:21,020 Change:540.00 Change %:2.51
Date : 2025-05-28 01:59:48	Number:171 Volume:433,544 Value:8.82 billion	First:21,720 Low:20,940 High:21,720	Price:21,540 Change:450.00 Change %:2.13	Price:21,560 Change:470.00 Change %:2.23
Date : 2025-05-27 01:53:30	Number:171 Volume:433,544 Value:8.82 billion	First:21,090 Low:20,890 High:21,090	Price:21,090 Change:610.00 Change %:2.98	Price:21,090 Change:610.00 Change %:2.98
Date : 2025-05-26 01:59:54	Number:171 Volume:433,544 Value:8.82 billion	First:20,880 Low:20,120 High:20,880	Price:20,400 Change:120.00 Change %:0.59	Price:20,480 Change:200.00 Change %:0.99
Date : 2025-05-25 01:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:20,290 Low:19,900 High:20,290	Price:20,260 Change:1,130.00 Change %:5.91	Price:20,280 Change:1,150.00 Change %:6.01
Date : 2025-05-24 01:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:19,700 Low:19,700 High:19,700	Price:19,700 Change:570.00 Change %:2.98	Price:19,130 Change:0.00 Change %:0.00
Date : 2025-05-21 01:59:43	Number:171 Volume:433,544 Value:8.82 billion	First:18,400 Low:18,400 High:19,400	Price:19,400 Change:560.00 Change %:2.97	Price:19,130 Change:290.00 Change %:1.54
Date : 2025-05-20 01:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:19,260 Low:18,280 High:19,270	Price:18,440 Change:270.00 Change %:1.44	Price:18,840 Change:130.00 Change %:0.70
Date : 2025-05-19 01:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:18,630 Low:18,260 High:18,740	Price:18,740 Change:540.00 Change %:2.97	Price:18,710 Change:510.00 Change %:2.80
Date : 2025-05-18 01:59:53	Number:171 Volume:433,544 Value:8.82 billion	First:18,450 Low:18,170 High:18,450	Price:18,210 Change:520.00 Change %:2.78	Price:18,200 Change:530.00 Change %:2.83
Date : 2025-05-17 01:59:47	Number:171 Volume:433,544 Value:8.82 billion	First:19,080 Low:18,580 High:19,200	Price:18,580 Change:570.00 Change %:2.98	Price:18,730 Change:420.00 Change %:2.19
Date : 2025-05-14 01:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:19,100 Low:18,620 High:19,170	Price:19,160 Change:540.00 Change %:2.90	Price:19,150 Change:530.00 Change %:2.85
Date : 2025-05-13 01:59:57	Number:171 Volume:433,544 Value:8.82 billion	First:18,890 Low:18,100 High:18,890	Price:18,890 Change:550.00 Change %:3.00	Price:18,620 Change:280.00 Change %:1.53
Date : 2025-05-12 01:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:18,340 Low:18,330 High:18,340	Price:18,330 Change:520.00 Change %:2.92	Price:18,340 Change:530.00 Change %:2.98
Date : 2025-05-11 04:48:41	Number:171 Volume:433,544 Value:8.82 billion	First:17,420 Low:17,360 High:17,950	Price:17,700 Change:270.00 Change %:1.55	Price:17,810 Change:380.00 Change %:2.18
Date : 2025-05-10 01:59:42	Number:171 Volume:433,544 Value:8.82 billion	First:17,560 Low:17,420 High:17,750	Price:17,420 Change:530.00 Change %:2.95	Price:17,430 Change:520.00 Change %:2.90
Date : 2025-05-07 01:59:24	Number:171 Volume:433,544 Value:8.82 billion	First:18,420 Low:17,870 High:18,440	Price:17,870 Change:550.00 Change %:2.99	Price:17,950 Change:470.00 Change %:2.55
Date : 2025-05-06 01:59:58	Number:171 Volume:433,544 Value:8.82 billion	First:18,850 Low:18,140 High:18,850	Price:18,160 Change:330.00 Change %:1.79	Price:18,420 Change:70.00 Change %:0.38
Date : 2025-05-05 01:59:23	Number:171 Volume:433,544 Value:8.82 billion	First:18,620 Low:18,090 High:18,620	Price:18,620 Change:540.00 Change %:2.99	Price:18,490 Change:410.00 Change %:2.27
Date : 2025-05-04 01:59:56	Number:171 Volume:433,544 Value:8.82 billion	First:18,470 Low:17,610 High:18,490	Price:18,230 Change:210.00 Change %:1.17	Price:18,080 Change:60.00 Change %:0.33
Date : 2025-05-03 01:59:59	Number:171 Volume:433,544 Value:8.82 billion	First:18,000 Low:17,220 High:18,280	Price:17,990 Change:240.00 Change %:1.35	Price:18,020 Change:270.00 Change %:1.52
Date : 2025-04-30 01:55:34	Number:171 Volume:433,544 Value:8.82 billion	First:17,750 Low:17,750 High:17,750	Price:17,750 Change:510.00 Change %:2.96	Price:17,750 Change:510.00 Change %:2.96
Date : 2025-04-29 01:58:04	Number:171 Volume:433,544 Value:8.82 billion	First:17,240 Low:17,240 High:17,240	Price:17,240 Change:980.00 Change %:6.03	Price:17,240 Change:980.00 Change %:6.03
Date : 2025-04-28 01:57:28	Number:171 Volume:433,544 Value:8.82 billion	First:16,740 Low:16,740 High:16,740	Price:16,740 Change:480.00 Change %:2.95	Price:16,260 Change:0.00 Change %:0.00
Date : 2025-04-27 01:58:50	Number:171 Volume:433,544 Value:8.82 billion	First:16,320 Low:15,750 High:16,340	Price:16,340 Change:720.00 Change %:4.61	Price:16,260 Change:640.00 Change %:4.10
Date : 2025-04-26 01:53:24	Number:171 Volume:433,544 Value:8.82 billion	First:15,870 Low:15,870 High:15,870	Price:15,870 Change:1,330.00 Change %:9.15	Price:15,620 Change:1,080.00 Change %:7.43
Date : 2025-04-23 01:59:57	Number:171 Volume:433,544 Value:8.82 billion	First:15,410 Low:15,410 High:15,410	Price:15,410 Change:870.00 Change %:5.98	Price:14,540 Change:0.00 Change %:0.00

Sepahan Cement

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close