Cement INV. Co.

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited

Last: 24,150 1.02
Close: 24,350 0.20

History

Date

Transactions

Prices

Last

Close
Date : 2024-11-23 00:59:02
Number:90
Volume:233,165
Value:4.22 billion
First:24,300
Low:23,890
High:24,300
Price:24,150
Change:250.00
Change %:1.03
Price:24,350
Change:50.00
Change %:0.21
Date : 2024-11-20 00:51:00
Number:90
Volume:233,165
Value:4.22 billion
First:24,430
Low:23,920
High:24,460
Price:24,360
Change:100.00
Change %:0.41
Price:24,400
Change:60.00
Change %:0.25
Date : 2024-11-19 00:58:05
Number:90
Volume:233,165
Value:4.22 billion
First:24,550
Low:23,860
High:24,550
Price:23,900
Change:630.00
Change %:2.57
Price:24,460
Change:70.00
Change %:0.29
Date : 2024-11-18 00:59:51
Number:90
Volume:233,165
Value:4.22 billion
First:24,650
Low:24,100
High:24,850
Price:24,400
Change:250.00
Change %:1.01
Price:24,530
Change:120.00
Change %:0.49
Date : 2024-11-17 00:58:32
Number:90
Volume:233,165
Value:4.22 billion
First:25,400
Low:24,160
High:25,400
Price:24,200
Change:570.00
Change %:2.30
Price:24,650
Change:120.00
Change %:0.48
Date : 2024-11-16 00:59:38
Number:90
Volume:233,165
Value:4.22 billion
First:24,770
Low:24,660
High:25,010
Price:24,960
Change:500.00
Change %:2.04
Price:24,770
Change:310.00
Change %:1.27
Date : 2024-11-05 10:20:10
Number:90
Volume:233,165
Value:4.22 billion
First:24,470
Low:24,400
High:24,490
Price:24,410
Change:630.00
Change %:2.65
Price:24,460
Change:680.00
Change %:2.86
Date : 2024-10-21 12:20:50
Number:90
Volume:233,165
Value:4.22 billion
First:23,180
Low:23,150
High:23,360
Price:23,150
Change:710.00
Change %:2.98
Price:23,780
Change:80.00
Change %:0.34
Date : 2024-10-20 12:05:52
Number:90
Volume:233,165
Value:4.22 billion
First:23,280
Low:23,180
High:23,300
Price:23,180
Change:710.00
Change %:2.97
Price:23,860
Change:30.00
Change %:0.13
Date : 2024-10-19 12:29:09
Number:90
Volume:233,165
Value:4.22 billion
First:23,900
Low:23,590
High:23,900
Price:23,620
Change:280.00
Change %:1.17
Price:23,890
Change:10.00
Change %:0.04
Date : 2024-10-16 12:29:38
Number:90
Volume:233,165
Value:4.22 billion
First:23,270
Low:23,270
High:23,910
Price:23,750
Change:130.00
Change %:0.54
Price:23,900
Change:20.00
Change %:0.08
Date : 2024-10-15 12:29:35
Number:90
Volume:233,165
Value:4.22 billion
First:23,230
Low:23,180
High:24,600
Price:23,250
Change:640.00
Change %:2.68
Price:23,880
Change:10.00
Change %:0.04
Date : 2024-10-14 12:28:33
Number:90
Volume:233,165
Value:4.22 billion
First:24,600
Low:23,220
High:24,600
Price:23,710
Change:180.00
Change %:0.75
Price:23,890
Change:0.00
Change %:0.00
Date : 2024-10-13 12:29:43
Number:90
Volume:233,165
Value:4.22 billion
First:23,830
Low:23,570
High:24,180
Price:24,180
Change:700.00
Change %:2.98
Price:23,890
Change:410.00
Change %:1.75
Date : 2024-10-12 12:29:24
Number:90
Volume:233,165
Value:4.22 billion
First:23,800
Low:23,120
High:23,800
Price:23,250
Change:280.00
Change %:1.19
Price:23,480
Change:50.00
Change %:0.21
Date : 2024-10-09 12:28:03
Number:90
Volume:233,165
Value:4.22 billion
First:23,700
Low:23,490
High:23,740
Price:23,720
Change:210.00
Change %:0.89
Price:23,530
Change:20.00
Change %:0.09
Date : 2024-10-08 12:27:21
Number:90
Volume:233,165
Value:4.22 billion
First:23,710
Low:23,510
High:23,710
Price:23,580
Change:100.00
Change %:0.43
Price:23,510
Change:30.00
Change %:0.13
Date : 2024-10-07 16:23:01
Number:90
Volume:233,165
Value:4.22 billion
First:23,270
Low:23,270
High:23,700
Price:23,640
Change:140.00
Change %:0.60
Price:23,480
Change:20.00
Change %:0.09
Date : 2024-10-06 12:18:30
Number:90
Volume:233,165
Value:4.22 billion
First:23,300
Low:23,300
High:23,300
Price:23,300
Change:320.00
Change %:1.36
Price:23,500
Change:120.00
Change %:0.51
Date : 2024-09-29 09:45:29
Number:90
Volume:233,165
Value:4.22 billion
First:23,630
Low:23,400
High:23,630
Price:23,400
Change:230.00
Change %:0.97
Price:23,620
Change:10.00
Change %:0.04
Date : 2024-09-28 12:29:15
Number:90
Volume:233,165
Value:4.22 billion
First:23,410
Low:23,410
High:23,450
Price:23,410
Change:230.00
Change %:0.97
Price:23,630
Change:10.00
Change %:0.04
Date : 2024-09-25 12:29:57
Number:90
Volume:233,165
Value:4.22 billion
First:23,960
Low:23,470
High:24,200
Price:23,500
Change:10.00
Change %:0.04
Price:23,640
Change:130.00
Change %:0.55
Date : 2024-09-24 12:21:49
Number:90
Volume:233,165
Value:4.22 billion
First:23,610
Low:23,410
High:23,800
Price:23,440
Change:70.00
Change %:0.30
Price:23,510
Change:0.00
Change %:0.00
Date : 2024-09-23 12:28:05
Number:90
Volume:233,165
Value:4.22 billion
First:23,530
Low:23,330
High:23,660
Price:23,480
Change:50.00
Change %:0.21
Price:23,510
Change:20.00
Change %:0.09
Date : 2024-09-22 12:25:17
Number:90
Volume:233,165
Value:4.22 billion
First:23,750
Low:23,470
High:23,750
Price:23,470
Change:60.00
Change %:0.26
Price:23,530
Change:0.00
Change %:0.00
Date : 2024-09-18 12:29:37
Number:90
Volume:233,165
Value:4.22 billion
First:23,750
Low:23,450
High:23,750
Price:23,490
Change:40.00
Change %:0.17
Price:23,530
Change:0.00
Change %:0.00
Date : 2024-09-17 12:26:52
Number:90
Volume:233,165
Value:4.22 billion
First:23,820
Low:23,450
High:23,820
Price:23,460
Change:70.00
Change %:0.30
Price:23,530
Change:0.00
Change %:0.00
Date : 2024-09-16 12:26:12
Number:90
Volume:233,165
Value:4.22 billion
First:23,740
Low:23,460
High:23,740
Price:23,500
Change:20.00
Change %:0.09
Price:23,530
Change:10.00
Change %:0.04
Date : 2024-09-15 15:24:31
Number:90
Volume:233,165
Value:4.22 billion
First:23,710
Low:23,410
High:23,710
Price:23,410
Change:110.00
Change %:0.47
Price:23,520
Change:0.00
Change %:0.00
Date : 2024-09-14 12:21:55
Number:90
Volume:233,165
Value:4.22 billion
First:23,660
Low:23,150
High:23,670
Price:23,470
Change:80.00
Change %:0.34
Price:23,520
Change:30.00
Change %:0.13