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: 31,400 2.82

Close: 30,450 0.29

Date	Transactions	Prices	Last	Close
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
Date : 2025-05-14 01:59:42	Number:90 Volume:233,165 Value:4.22 billion	First:34,850 Low:34,710 High:35,690	Price:35,590 Change:740.00 Change %:2.12	Price:34,890 Change:40.00 Change %:0.12
Date : 2025-05-13 01:48:10	Number:90 Volume:233,165 Value:4.22 billion	First:35,140 Low:34,290 High:35,900	Price:34,390 Change:480.00 Change %:1.38	Price:34,850 Change:20.00 Change %:0.06
Date : 2025-05-12 01:59:36	Number:90 Volume:233,165 Value:4.22 billion	First:33,870 Low:33,870 High:34,890	Price:34,890 Change:1,010.00 Change %:2.98	Price:34,870 Change:990.00 Change %:2.92
Date : 2025-05-11 01:59:21	Number:90 Volume:233,165 Value:4.22 billion	First:33,890 Low:33,350 High:33,890	Price:33,350 Change:550.00 Change %:1.62	Price:33,880 Change:20.00 Change %:0.06
Date : 2025-05-10 01:58:16	Number:90 Volume:233,165 Value:4.22 billion	First:34,950 Low:33,560 High:34,950	Price:33,600 Change:520.00 Change %:1.52	Price:33,900 Change:220.00 Change %:0.65
Date : 2025-05-07 01:59:47	Number:90 Volume:233,165 Value:4.22 billion	First:34,200 Low:34,200 High:35,060	Price:34,670 Change:630.00 Change %:1.85	Price:34,120 Change:80.00 Change %:0.24
Date : 2025-05-06 01:56:42	Number:90 Volume:233,165 Value:4.22 billion	First:33,570 Low:33,160 High:34,060	Price:34,060 Change:990.00 Change %:2.99	Price:34,040 Change:970.00 Change %:2.93
Date : 2025-05-05 01:58:49	Number:90 Volume:233,165 Value:4.22 billion	First:32,990 Low:32,990 High:33,850	Price:33,500 Change:480.00 Change %:1.45	Price:33,070 Change:50.00 Change %:0.15
Date : 2025-05-04 01:58:37	Number:90 Volume:233,165 Value:4.22 billion	First:32,800 Low:32,600 High:33,200	Price:32,810 Change:220.00 Change %:0.67	Price:33,020 Change:10.00 Change %:0.03
Date : 2025-05-03 01:59:48	Number:90 Volume:233,165 Value:4.22 billion	First:33,000 Low:32,500 High:33,080	Price:32,500 Change:590.00 Change %:1.78	Price:33,030 Change:60.00 Change %:0.18
Date : 2025-04-30 01:59:48	Number:90 Volume:233,165 Value:4.22 billion	First:33,140 Low:32,200 High:33,890	Price:32,700 Change:490.00 Change %:1.48	Price:33,090 Change:100.00 Change %:0.30
Date : 2025-04-29 01:59:52	Number:90 Volume:233,165 Value:4.22 billion	First:33,840 Low:33,090 High:33,850	Price:33,600 Change:440.00 Change %:1.33	Price:33,190 Change:30.00 Change %:0.09
Date : 2025-04-28 01:59:04	Number:90 Volume:233,165 Value:4.22 billion	First:33,890 Low:32,970 High:33,890	Price:33,330 Change:190.00 Change %:0.57	Price:33,160 Change:20.00 Change %:0.06
Date : 2025-04-27 01:58:37	Number:90 Volume:233,165 Value:4.22 billion	First:33,150 Low:32,670 High:33,200	Price:32,850 Change:310.00 Change %:0.94	Price:33,140 Change:20.00 Change %:0.06
Date : 2025-04-26 01:54:24	Number:90 Volume:233,165 Value:4.22 billion	First:33,970 Low:32,920 High:33,980	Price:33,460 Change:450.00 Change %:1.36	Price:33,160 Change:150.00 Change %:0.45
Date : 2025-04-23 01:59:06	Number:90 Volume:233,165 Value:4.22 billion	First:33,060 Low:32,460 High:33,580	Price:33,000 Change:70.00 Change %:0.21	Price:33,010 Change:60.00 Change %:0.18
Date : 2025-04-22 01:59:26	Number:90 Volume:233,165 Value:4.22 billion	First:33,160 Low:32,270 High:33,160	Price:32,640 Change:480.00 Change %:1.45	Price:33,070 Change:50.00 Change %:0.15
Date : 2025-04-21 01:59:54	Number:90 Volume:233,165 Value:4.22 billion	First:32,350 Low:32,220 High:33,180	Price:32,380 Change:160.00 Change %:0.50	Price:33,120 Change:900.00 Change %:2.79
Date : 2025-04-20 01:59:58	Number:90 Volume:233,165 Value:4.22 billion	First:31,510 Low:31,410 High:32,340	Price:32,320 Change:920.00 Change %:2.93	Price:32,220 Change:820.00 Change %:2.61

Cement INV. Co.

سیمان آهک گچ

سیمان و گچ

Prohibited-bourse.motevaghef

History

History

Date

Transactions

Prices

Last

Close