Kerman Cement
SKER |
Stocks
-
Exchange
سیمان آهک گچ ( سیمان و گچ )
Category:
سیمان آهک گچ
Sub Category:
سیمان و گچ
Status:
Prohibited-bourse.motevaghef
Last:
43,960
0.05
Close:
44,160
0.50
History
Date |
Transactions |
Prices |
Last |
Close |
|---|---|---|---|---|
| Date : 2025-09-03 12:26:14 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:43,090
Low:43,090
High:44,380
|
Price:44,380
Change:1,700.00
Change %:3.98
|
Price:43,940
Change:1,260.00
Change %:2.95
|
| Date : 2025-09-02 12:10:24 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:43,370
Low:43,370
High:43,490
|
Price:43,490
Change:1,260.00
Change %:2.98
|
Price:42,680
Change:450.00
Change %:1.07
|
| Date : 2025-08-31 12:29:35 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,440
Low:41,050
High:42,690
|
Price:42,690
Change:1,240.00
Change %:2.99
|
Price:42,230
Change:780.00
Change %:1.88
|
| Date : 2025-08-30 12:24:40 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,740
Low:40,400
High:41,800
|
Price:40,500
Change:1,140.00
Change %:2.74
|
Price:41,450
Change:190.00
Change %:0.46
|
| Date : 2025-08-27 12:27:20 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,750
Low:40,750
High:42,770
|
Price:41,520
Change:10.00
Change %:0.02
|
Price:41,640
Change:110.00
Change %:0.27
|
| Date : 2025-08-26 12:13:44 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,470
Low:41,320
High:42,520
|
Price:41,650
Change:360.00
Change %:0.87
|
Price:41,530
Change:240.00
Change %:0.58
|
| Date : 2025-08-25 12:28:47 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:42,490
Low:40,750
High:42,490
|
Price:40,990
Change:270.00
Change %:0.65
|
Price:41,290
Change:30.00
Change %:0.07
|
| Date : 2025-08-23 12:28:41 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,450
Low:41,450
High:42,290
|
Price:42,290
Change:1,230.00
Change %:3.00
|
Price:41,260
Change:200.00
Change %:0.49
|
| Date : 2025-08-20 12:08:29 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,700
Low:41,370
High:42,060
|
Price:41,370
Change:530.00
Change %:1.30
|
Price:41,060
Change:220.00
Change %:0.54
|
| Date : 2025-08-19 12:19:52 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,000
Low:40,740
High:41,710
|
Price:40,740
Change:240.00
Change %:0.59
|
Price:40,840
Change:340.00
Change %:0.84
|
| Date : 2025-08-18 12:12:28 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,370
Low:40,320
High:41,370
|
Price:41,370
Change:1,430.00
Change %:3.58
|
Price:40,500
Change:560.00
Change %:1.40
|
| Date : 2025-08-17 12:12:50 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,980
Low:40,800
High:40,980
|
Price:40,980
Change:1,200.00
Change %:3.02
|
Price:39,940
Change:160.00
Change %:0.40
|
| Date : 2025-08-16 12:27:28 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:39,180
Low:38,490
High:40,870
|
Price:40,870
Change:1,190.00
Change %:3.00
|
Price:39,780
Change:100.00
Change %:0.25
|
| Date : 2025-08-13 12:29:39 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:39,000
Low:38,750
High:39,200
|
Price:38,750
Change:1,190.00
Change %:2.98
|
Price:39,680
Change:260.00
Change %:0.65
|
| Date : 2025-08-12 12:26:37 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,080
Low:39,320
High:40,490
|
Price:39,320
Change:760.00
Change %:1.90
|
Price:39,940
Change:140.00
Change %:0.35
|
| Date : 2025-08-11 12:01:28 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:39,700
Low:39,010
High:39,700
|
Price:39,010
Change:1,140.00
Change %:2.84
|
Price:40,080
Change:70.00
Change %:0.17
|
| Date : 2025-08-10 12:23:39 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:39,500
Low:39,320
High:40,000
|
Price:39,700
Change:500.00
Change %:1.24
|
Price:40,150
Change:50.00
Change %:0.12
|
| Date : 2025-08-09 12:29:58 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,280
Low:39,640
High:41,200
|
Price:39,990
Change:290.00
Change %:0.72
|
Price:40,200
Change:80.00
Change %:0.20
|
| Date : 2025-08-06 12:29:42 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:39,670
Low:39,670
High:39,970
|
Price:39,670
Change:730.00
Change %:1.81
|
Price:40,280
Change:120.00
Change %:0.30
|
| Date : 2025-08-05 12:28:27 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:41,300
Low:39,940
High:41,300
|
Price:39,940
Change:590.00
Change %:1.46
|
Price:40,400
Change:130.00
Change %:0.32
|
| Date : 2025-08-04 12:27:04 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,280
Low:40,280
High:41,490
|
Price:40,280
Change:1,240.00
Change %:2.99
|
Price:40,530
Change:990.00
Change %:2.38
|
| Date : 2025-08-03 12:29:35 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:40,850
Low:40,850
High:43,000
|
Price:41,140
Change:970.00
Change %:2.30
|
Price:41,520
Change:590.00
Change %:1.40
|
| Date : 2025-08-02 16:45:22 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:42,110
Low:42,110
High:42,110
|
Price:42,110
Change:1,300.00
Change %:3.00
|
Price:42,110
Change:1,300.00
Change %:3.00
|
| Date : 2025-07-30 12:20:08 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:42,570
Low:42,570
High:42,570
|
Price:42,570
Change:1,310.00
Change %:2.99
|
Price:43,410
Change:470.00
Change %:1.07
|
| Date : 2025-07-29 12:28:30 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:43,030
Low:43,030
High:43,030
|
Price:43,030
Change:1,330.00
Change %:3.00
|
Price:43,880
Change:480.00
Change %:1.08
|
| Date : 2025-07-28 10:46:13 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:44,000
Low:43,530
High:44,000
|
Price:43,530
Change:1,340.00
Change %:2.99
|
Price:44,360
Change:510.00
Change %:1.14
|
| Date : 2025-07-27 12:29:44 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:45,120
Low:44,420
High:45,120
|
Price:44,420
Change:470.00
Change %:1.05
|
Price:44,870
Change:20.00
Change %:0.05
|
| Date : 2025-07-26 12:29:05 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:45,950
Low:44,000
High:45,950
|
Price:44,860
Change:80.00
Change %:0.18
|
Price:44,890
Change:50.00
Change %:0.11
|
| Date : 2025-07-23 12:26:04 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:44,500
Low:43,720
High:45,620
|
Price:45,100
Change:30.00
Change %:0.07
|
Price:44,940
Change:130.00
Change %:0.29
|
| Date : 2025-07-22 12:28:27 |
Number:11
Volume:11,108
Value:334.81 Million
|
First:45,700
Low:44,050
High:46,430
|
Price:45,110
Change:10.00
Change %:0.02
|
Price:45,070
Change:50.00
Change %:0.11
|