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: 33,460 22.12
Close: 27,400 0.00

History

Date

Transactions

Prices

Last

Close

Date : 2025-10-22 12:29:56
Number:90
Volume:233,165
Value:4.22 billion
First:33,460
Low:33,450
High:33,460
Price:33,460
Change:6,060.00
Change %:22.12
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-21 12:26:35
Number:90
Volume:233,165
Value:4.22 billion
First:31,950
Low:31,950
High:32,580
Price:32,580
Change:5,180.00
Change %:18.91
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-20 12:27:55
Number:90
Volume:233,165
Value:4.22 billion
First:32,060
Low:31,200
High:32,070
Price:32,060
Change:4,660.00
Change %:17.01
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-19 12:28:01
Number:90
Volume:233,165
Value:4.22 billion
First:31,400
Low:30,890
High:31,950
Price:31,200
Change:3,800.00
Change %:13.87
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-18 12:29:23
Number:90
Volume:233,165
Value:4.22 billion
First:31,590
Low:31,050
High:31,590
Price:31,590
Change:4,190.00
Change %:15.29
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-15 12:26:45
Number:90
Volume:233,165
Value:4.22 billion
First:30,350
Low:30,060
High:30,960
Price:30,900
Change:3,500.00
Change %:12.77
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-14 12:28:56
Number:90
Volume:233,165
Value:4.22 billion
First:29,610
Low:29,380
High:30,320
Price:29,880
Change:2,480.00
Change %:9.05
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-13 12:27:20
Number:90
Volume:233,165
Value:4.22 billion
First:29,600
Low:28,760
High:29,610
Price:29,610
Change:2,210.00
Change %:8.07
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-12 12:29:37
Number:90
Volume:233,165
Value:4.22 billion
First:28,530
Low:28,520
High:28,980
Price:28,960
Change:1,560.00
Change %:5.69
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-11 12:28:36
Number:90
Volume:233,165
Value:4.22 billion
First:28,200
Low:28,200
High:28,820
Price:28,580
Change:1,180.00
Change %:4.31
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-08 12:20:14
Number:90
Volume:233,165
Value:4.22 billion
First:28,740
Low:28,370
High:28,740
Price:28,740
Change:1,340.00
Change %:4.89
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-07 12:11:48
Number:90
Volume:233,165
Value:4.22 billion
First:27,860
Low:27,860
High:28,560
Price:28,170
Change:770.00
Change %:2.81
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-06 12:29:23
Number:90
Volume:233,165
Value:4.22 billion
First:28,210
Low:27,800
High:28,220
Price:28,000
Change:600.00
Change %:2.19
Price:27,400
Change:0.00
Change %:0.00
Date : 2025-10-05 12:29:48
Number:90
Volume:233,165
Value:4.22 billion
First:27,760
Low:27,560
High:28,020
Price:28,020
Change:810.00
Change %:2.98
Price:27,400
Change:190.00
Change %:0.70
Date : 2025-10-04 12:29:59
Number:90
Volume:233,165
Value:4.22 billion
First:27,330
Low:27,010
High:27,470
Price:27,470
Change:800.00
Change %:3.00
Price:27,210
Change:540.00
Change %:2.03
Date : 2025-10-01 12:29:49
Number:90
Volume:233,165
Value:4.22 billion
First:26,700
Low:26,690
High:27,050
Price:26,970
Change:300.00
Change %:1.13
Price:26,670
Change:0.00
Change %:0.00
Date : 2025-09-30 12:22:30
Number:90
Volume:233,165
Value:4.22 billion
First:27,400
Low:26,610
High:27,400
Price:26,630
Change:30.00
Change %:0.11
Price:26,670
Change:10.00
Change %:0.04
Date : 2025-09-29 12:28:04
Number:90
Volume:233,165
Value:4.22 billion
First:27,400
Low:27,380
High:27,400
Price:27,400
Change:790.00
Change %:2.97
Price:26,660
Change:50.00
Change %:0.19
Date : 2025-09-28 12:29:21
Number:90
Volume:233,165
Value:4.22 billion
First:27,340
Low:27,000
High:27,340
Price:27,330
Change:780.00
Change %:2.94
Price:26,610
Change:60.00
Change %:0.23
Date : 2025-09-27 12:29:00
Number:90
Volume:233,165
Value:4.22 billion
First:26,400
Low:26,380
High:27,240
Price:27,230
Change:780.00
Change %:2.95
Price:26,550
Change:100.00
Change %:0.38
Date : 2025-09-24 12:28:31
Number:90
Volume:233,165
Value:4.22 billion
First:26,000
Low:25,720
High:26,750
Price:25,880
Change:630.00
Change %:2.38
Price:26,450
Change:60.00
Change %:0.23
Date : 2025-09-23 12:28:45
Number:90
Volume:233,165
Value:4.22 billion
First:27,350
Low:25,980
High:27,350
Price:26,100
Change:470.00
Change %:1.77
Price:26,510
Change:60.00
Change %:0.23
Date : 2025-09-22 12:13:59
Number:90
Volume:233,165
Value:4.22 billion
First:27,350
Low:26,700
High:27,350
Price:27,100
Change:540.00
Change %:2.03
Price:26,570
Change:10.00
Change %:0.04
Date : 2025-09-21 12:29:52
Number:90
Volume:233,165
Value:4.22 billion
First:27,200
Low:26,230
High:27,200
Price:26,230
Change:530.00
Change %:1.98
Price:26,560
Change:200.00
Change %:0.75
Date : 2025-09-20 12:26:59
Number:90
Volume:233,165
Value:4.22 billion
First:26,340
Low:26,080
High:27,640
Price:26,080
Change:800.00
Change %:2.98
Price:26,760
Change:120.00
Change %:0.45
Date : 2025-09-17 12:29:41
Number:90
Volume:233,165
Value:4.22 billion
First:26,950
Low:26,330
High:27,290
Price:26,350
Change:600.00
Change %:2.23
Price:26,880
Change:70.00
Change %:0.26
Date : 2025-09-16 11:57:56
Number:90
Volume:233,165
Value:4.22 billion
First:27,000
Low:26,600
High:27,020
Price:26,600
Change:360.00
Change %:1.34
Price:26,950
Change:10.00
Change %:0.04
Date : 2025-09-15 12:25:22
Number:90
Volume:233,165
Value:4.22 billion
First:27,700
Low:26,740
High:27,760
Price:26,740
Change:220.00
Change %:0.82
Price:26,960
Change:0.00
Change %:0.00
Date : 2025-09-14 12:28:53
Number:90
Volume:233,165
Value:4.22 billion
First:27,100
Low:26,860
High:27,700
Price:27,700
Change:800.00
Change %:2.97
Price:26,960
Change:60.00
Change %:0.22
Date : 2025-09-13 12:29:43
Number:90
Volume:233,165
Value:4.22 billion
First:26,900
Low:26,810
High:27,380
Price:26,950
Change:50.00
Change %:0.19
Price:26,900
Change:0.00
Change %:0.00