Cement INV. Co.

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

سیمان آهک گچ

Sub Category:

سیمان و گچ

Status:

Prohibited-bourse.motevaghef

Last: 31,670 0.03
Close: 31,990 1.04

History

Date

Transactions

Prices

Last

Close

Date : 2025-07-22 12:16:48
Number:90
Volume:233,165
Value:4.22 billion
First:32,590
Low:31,340
High:32,600
Price:31,670
Change:10.00
Change %:0.03
Price:31,990
Change:330.00
Change %:1.04
Date : 2025-07-21 12:29:59
Number:90
Volume:233,165
Value:4.22 billion
First:32,230
Low:31,620
High:32,230
Price:32,230
Change:1,060.00
Change %:3.40
Price:31,660
Change:490.00
Change %:1.57
Date : 2025-07-20 12:29:58
Number:90
Volume:233,165
Value:4.22 billion
First:31,850
Low:30,260
High:32,080
Price:32,080
Change:930.00
Change %:2.99
Price:31,170
Change:20.00
Change %:0.06
Date : 2025-07-19 12:29:33
Number:90
Volume:233,165
Value:4.22 billion
First:31,510
Low:31,510
High:31,850
Price:31,850
Change:920.00
Change %:2.97
Price:31,150
Change:220.00
Change %:0.71
Date : 2025-07-16 12:26:30
Number:90
Volume:233,165
Value:4.22 billion
First:31,500
Low:30,920
High:31,510
Price:31,510
Change:910.00
Change %:2.97
Price:30,930
Change:330.00
Change %:1.08
Date : 2025-07-15 12:27:54
Number:90
Volume:233,165
Value:4.22 billion
First:31,450
Low:30,540
High:31,450
Price:31,030
Change:490.00
Change %:1.60
Price:30,600
Change:60.00
Change %:0.20
Date : 2025-07-14 12:25:42
Number:90
Volume:233,165
Value:4.22 billion
First:30,800
Low:30,620
High:31,290
Price:31,070
Change:590.00
Change %:1.94
Price:30,540
Change:60.00
Change %:0.20
Date : 2025-07-13 12:29:49
Number:90
Volume:233,165
Value:4.22 billion
First:30,960
Low:30,720
High:31,240
Price:30,900
Change:530.00
Change %:1.75
Price:30,480
Change:110.00
Change %:0.36
Date : 2025-07-12 12:28:30
Number:90
Volume:233,165
Value:4.22 billion
First:30,390
Low:30,390
High:31,210
Price:30,830
Change:520.00
Change %:1.72
Price:30,370
Change:60.00
Change %:0.20
Date : 2025-07-09 12:29:29
Number:90
Volume:233,165
Value:4.22 billion
First:29,430
Low:29,430
High:30,600
Price:30,360
Change:890.00
Change %:3.02
Price:30,310
Change:840.00
Change %:2.85
Date : 2025-07-01 01:56:18
Number:90
Volume:233,165
Value:4.22 billion
First:28,780
Low:28,780
High:28,780
Price:28,780
Change:880.00
Change %:2.97
Price:29,470
Change:190.00
Change %:0.64
Date : 2025-06-30 01:56:04
Number:90
Volume:233,165
Value:4.22 billion
First:29,400
Low:29,400
High:30,300
Price:29,400
Change:900.00
Change %:2.97
Price:29,660
Change:640.00
Change %:2.11
Date : 2025-06-29 01:55:52
Number:90
Volume:233,165
Value:4.22 billion
First:30,290
Low:30,290
High:31,220
Price:31,220
Change:0.00
Change %:0.00
Price:30,300
Change:920.00
Change %:2.95
Date : 2025-06-28 01:57:59
Number:90
Volume:233,165
Value:4.22 billion
First:30,910
Low:30,910
High:30,910
Price:30,910
Change:950.00
Change %:2.98
Price:31,220
Change:640.00
Change %:2.01
Date : 2025-06-11 01:59:53
Number:90
Volume:233,165
Value:4.22 billion
First:32,590
Low:31,630
High:32,590
Price:32,590
Change:940.00
Change %:2.97
Price:31,860
Change:210.00
Change %:0.66
Date : 2025-06-10 01:59:22
Number:90
Volume:233,165
Value:4.22 billion
First:32,420
Low:31,430
High:32,420
Price:32,420
Change:940.00
Change %:2.99
Price:31,650
Change:170.00
Change %:0.54
Date : 2025-06-09 01:58:45
Number:90
Volume:233,165
Value:4.22 billion
First:32,200
Low:31,250
High:32,200
Price:32,200
Change:930.00
Change %:2.97
Price:31,480
Change:210.00
Change %:0.67
Date : 2025-06-08 01:58:43
Number:90
Volume:233,165
Value:4.22 billion
First:31,140
Low:31,080
High:32,080
Price:31,680
Change:530.00
Change %:1.70
Price:31,270
Change:120.00
Change %:0.39
Date : 2025-06-07 01:52:38
Number:90
Volume:233,165
Value:4.22 billion
First:31,150
Low:30,880
High:31,500
Price:30,950
Change:500.00
Change %:1.64
Price:31,150
Change:700.00
Change %:2.30
Date : 2025-06-03 01:59:55
Number:90
Volume:233,165
Value:4.22 billion
First:30,530
Low:29,620
High:31,440
Price:31,400
Change:860.00
Change %:2.82
Price:30,450
Change:90.00
Change %:0.30
Date : 2025-06-02 01:59:38
Number:90
Volume:233,165
Value:4.22 billion
First:30,410
Low:30,200
High:30,600
Price:30,370
Change:170.00
Change %:0.56
Price:30,540
Change:0.00
Change %:0.00
Date : 2025-06-01 01:58:13
Number:90
Volume:233,165
Value:4.22 billion
First:30,610
Low:29,780
High:30,610
Price:30,000
Change:610.00
Change %:1.99
Price:30,540
Change:70.00
Change %:0.23
Date : 2025-05-31 01:52:55
Number:90
Volume:233,165
Value:4.22 billion
First:32,200
Low:30,550
High:32,200
Price:30,550
Change:940.00
Change %:2.99
Price:30,610
Change:880.00
Change %:2.80
Date : 2025-05-28 01:59:54
Number:90
Volume:233,165
Value:4.22 billion
First:32,390
Low:31,420
High:32,410
Price:31,500
Change:890.00
Change %:2.75
Price:31,490
Change:900.00
Change %:2.78
Date : 2025-05-27 01:59:34
Number:90
Volume:233,165
Value:4.22 billion
First:33,520
Low:31,810
High:33,520
Price:32,290
Change:210.00
Change %:0.65
Price:32,390
Change:110.00
Change %:0.34
Date : 2025-05-26 01:59:20
Number:90
Volume:233,165
Value:4.22 billion
First:33,430
Low:31,490
High:33,430
Price:33,400
Change:2,900.00
Change %:7.99
Price:32,500
Change:3,800.00
Change %:10.47
Date : 2025-05-20 01:59:54
Number:90
Volume:233,165
Value:4.22 billion
First:36,390
Low:35,340
High:36,400
Price:36,400
Change:1,060.00
Change %:3.00
Price:36,300
Change:960.00
Change %:2.72
Date : 2025-05-19 01:59:13
Number:90
Volume:233,165
Value:4.22 billion
First:36,140
Low:35,390
High:36,270
Price:35,900
Change:680.00
Change %:1.93
Price:35,340
Change:120.00
Change %:0.34
Date : 2025-05-18 01:58:02
Number:90
Volume:233,165
Value:4.22 billion
First:35,930
Low:34,640
High:36,030
Price:35,500
Change:410.00
Change %:1.17
Price:35,220
Change:130.00
Change %:0.37
Date : 2025-05-17 01:59:55
Number:90
Volume:233,165
Value:4.22 billion
First:35,840
Low:34,870
High:35,930
Price:34,980
Change:90.00
Change %:0.26
Price:35,090
Change:200.00
Change %:0.57