Pioneers

Orascom Investment Holding 0.538 0.556 0.03 %
Orascom Financial Holding 0.404 0.39 -0.03 %
Egyptians For Investment & Urban Development 0.233 0.233 0.00 %
Belton Holding 2.56 2.38 -0.07 %
Arabia Investments Holding 0.539 0.536 -0.01 %
Premium Healthcare Group 1.64 1.52 -0.07 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.554 -0.04 %
Arab Developers Holding 0.332 0.328 -0.01 %
Act Financial 3.24 3.21 -0.01 %
Egyptians Housing Development & Reconstruction 0.396 0.377 -0.05 %
Dice Sport & Casual Wear 2.27 2.19 -0.04 %
Cairo Oils & Soap 0.246 0.244 -0.01 %
Industrial & Engineering Projects 0.247 0.248 0.00 %
Egyptian for Developing Building Materials 0.3 0.298 -0.01 %
Aspire Capital Holding for Financial Investments 0.254 0.248 -0.02 %
Cooper for Commercial Investment and Real Estate Development 0.365 0.356 -0.02 %
Ibnsina Pharma 6.8 6.9 0.01 %
Egyptian Transport (EGYTRANS) 5.32 5.02 -0.06 %
Speed Medical 0.354 0.348 -0.02 %
Palm Hills Development Company 6.5 6.4 -0.02 %
Raya Holding for Financial Investments 2.79 2.73 -0.02 %
Atlas Investment & Food Industries 1 1 0.00 %
Citadel Capital - Common Shares 2.2 2.21 0.00 %
Medical Packaging Company 1.25 1.21 -0.03 %
Lotus For Agricultural Investments And Development 0.561 0.543 -0.03 %
Egyptian Real Estate Group 0.68 0.646 -0.05 %
Upper Egypt Contracting 0.868 0.85 -0.02 %
Amer Group Holding 1.11 1.08 -0.03 %
Misr National Steel - Ataqa 5.15 5.08 -0.01 %
El Arabia Engineering Industries 1.35 1.3 -0.04 %
Fitness Prime 1.68 1.55 -0.08 %
The United Bank 14.31 14.33 0.00 %
Medinet Masr Housing 3.76 3.72 -0.01 %
South Valley Cement 3.47 3.27 -0.06 %
Barbary Investment Group ( BIG) 0.14 0.136 -0.03 %
Arab Real Estate Investment (ALCO) 1.62 1.63 0.01 %
Arab Development & Real Estate Investment 1.31 1.41 0.08 %
Orascom Development Egypt 18.8 18.15 -0.03 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.33 3.29 -0.01 %
International company For Medical Industries -ICMI 2.81 2.56 -0.09 %
Macro Group Pharmaceuticals -Macro Capital 2.39 2.37 -0.01 %
Giza General Contracting 0.403 0.394 -0.02 %
Sharkia National Food 5.77 5.75 0.00 %
Commercial International Bank (Egypt) CIB 79.05 78.61 -0.01 %
El Kahera Housing 2 1.92 -0.04 %
Remco for Touristic Villages Construction 3.93 3.74 -0.05 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.35 1.3 -0.04 %
Integrated Engineering Group S.A.E 0.172 0.173 0.01 %
Zahraa Maadi Investment & Development 3.27 3.19 -0.02 %
Iron and steel for mines and quarries 3.93 3.9 -0.01 %
EFG Holding Group 20.13 20.2 0.00 %
MM Group For Industry And International Trade 8.22 7.76 -0.06 %
International Co For Investment & Development 3.36 3.54 0.05 %
Mansourah Poultry 1.4 1.36 -0.03 %
Emaar Misr for Development 7.44 7.37 -0.01 %
The Egyptian Modern Education Systems 0.346 0.336 -0.03 %
Fawry For Banking Technology And Electronic Payment 8.52 8.43 -0.01 %
Mena Touristic & Real Estate Investment 4.06 3.91 -0.04 %
Arab Cotton Ginning 8 7.87 -0.02 %
Heliopolis Housing 9.1 8.96 -0.02 %
GB Corp 16.65 16.92 0.02 %
Sidi Kerir Petrochemicals 18.2 17.92 -0.02 %
Alexandria Mineral Oils Company 7.58 7.25 -0.04 %
Northern Upper Egypt Development & Agricultural Production 2.23 2.11 -0.05 %
Arab Ceramics - Ceramica Remas 0.834 0.801 -0.04 %
Oden Financial Investments 1.77 1.71 -0.03 %
Egyptian Electrical Cables 2.68 2.63 -0.02 %
Misr Fretilizers Production Company - Mopco 37.4 36.11 -0.03 %
Pioneers Properties for Development 3.1 3.03 -0.02 %
T M G Holding 55.5 53.65 -0.03 %
A Capital Holding 2.63 2.59 -0.02 %
Rubex Plastics 9.37 8.8 -0.06 %
Prime Holding 0.657 0.626 -0.05 %
El Nasr Clothes & Textiles (Kabo) 3.88 3.79 -0.02 %
Oriental Weavers 25.06 24.03 -0.04 %
M.B Engineering 2.19 2.09 -0.05 %
Egyptian Chemical Industries (Kima) 7.11 6.89 -0.03 %
Raya Contact Center 6.94 6.95 0.00 %
Elwadi For International Investment & Development 0.712 0.697 -0.02 %
Arab Gathering Investment 2.42 2.36 -0.02 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.1 3.07 -0.01 %
Telecom Egypt 33.2 33.14 0.00 %
United Arab Shipping 0.53 0.47 -0.11 %
Lecico Egypt 31.54 30.14 -0.04 %
Digitize for Investment 3.34 3.23 -0.03 %
Universal For Paper and Packaging Materials (Unipack 0.515 0.51 -0.01 %
Arab for management Co. 0.897 0.877 -0.02 %
Ismailia Development and Real Estate Co 19.12 18.17 -0.05 %
Reacap Financial Investments 6.82 6.82 0.00 %
E-Finance For Digital and Financial Investements SAE 18.9 19 0.01 %
Cleopatra Hospital Company 7.99 8 0.00 %
Abou Kir Fertilizers 48.69 48.11 -0.01 %
Abu Dhabi Islamic Bank- Egypt 38.41 38.21 -0.01 %
Eastern Company 28.5 28.89 0.01 %
Extracted Oils 3.7 3.56 -0.04 %
Al Tawfeek Leasing Company-A.T.LEASE 3.67 3.59 -0.02 %
International Business Corporation For Trading and Agencies 3.26 3.1 -0.05 %
Jadwa Industrial Development 4.23 4.12 -0.03 %
Ezz Steel 111.31 112.48 0.01 %
Taqa Arabia 11.94 11.72 -0.02 %
Sharm Dreams Co. for Tourism Investment 16 16.15 0.01 %
El Obour Real Estate Investment 8.79 8.71 -0.01 %
Nasr Company for Civil Works 3.82 3.69 -0.03 %
Egypt for Poultry 4.43 4.36 -0.02 %
Alexandria Containers and goods 22.24 21.61 -0.03 %
Al Moasher for Programming and Information Dissemination 2.97 2.81 -0.05 %
Credit Agricole Egypt 19.2 19 -0.01 %
Cairo Poultry 13.65 13.28 -0.03 %
Canal Shipping Agencies 27.43 26.98 -0.02 %
Ismailia Misr Poultry 8.29 8.08 -0.03 %
Egyptian for Tourism Resorts 4.99 5.07 0.02 %
El Shams Housing & Urbanization 6.04 5.9 -0.02 %
Taaleem Management Services 10 9.61 -0.04 %
Al Fanar Contracting Construction Trade Import And Export Co 3.49 3.29 -0.06 %
Contact Financial Holding 4.57 4.37 -0.04 %
Grand Capital 12.02 10.74 -0.11 %
The Holding Company for Financial Investments (Lakah Group) 2.64 2.5 -0.05 %
ARAB POLVARA SPINNING & WEAVING CO. 8.14 8.54 0.05 %
Egyptian Gulf Bank 0.269 0.265 -0.01 %
Misr Cement (Qena) 22.5 22.35 -0.01 %
United Housing & Development 6.09 5.89 -0.03 %
Arab Valves Company 4.08 4.01 -0.02 %
Egyptian Iron & Steel 47.6 47.8 0.00 %
ELSWEDY CABLES 78.12 75.51 -0.03 %
Tanmia for real estate investment 3.48 3.38 -0.03 %
Arabian Cement Company 16.8 16.29 -0.03 %
Gulf Canadian Real Estate Investment Co. 48.99 47.01 -0.04 %
Delta Sugar 49.3 47.85 -0.03 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.51 4.2 -0.07 %
Juhayna Food Industries 32.08 32.78 0.02 %
Faisal Islamic Bank of Egypt 37.94 37.95 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.02 1.02 0.00 %
Ceramic & Porcelain 9.56 9.17 -0.04 %
International Company For Fertilizers & Chemicals 9.89 9.62 -0.03 %
TransOceans Tours 0.039 0.038 -0.03 %
Egyptian Kuwaiti Holding LE 30.27 30 -0.01 %
AJWA for Food Industries company Egypt 99 99 0.00 %
El Nasr For Manufacturing Agricultural Crops 26.98 28.32 0.05 %
Arab Aluminum 13.49 13.14 -0.03 %
Osool ESB Securities Brokerage 0.742 0.742 0.00 %
El Ahli Investment and Development 29.73 28.95 -0.03 %
GITEX for commercial and industrial investments 0.038 0.038 0.00 %
First Investment Company And Real Estate Development 2.33 2.2 -0.06 %
Egyptian Media Production City 22.07 21.21 -0.04 %
Concrete Fashion Group for Investments 0.143 0.142 -0.01 %
Suez Canal Bank 23.13 22.28 -0.04 %
Cairo Investment & Real Estate Development CIRA Education 14.5 14.69 0.01 %
Qatar National Bank - QNB 31.54 31.5 0.00 %
Suez Cement 10 9 -0.10 %
Six of October Development & Investment (SODIC) 58.33 58.28 0.00 %
Egypt Aluminum 116.06 114.22 -0.02 %
C I Capital Holding 5.73 5.71 0.00 %
Kafr El Zayat Pesticides 11.6 11.41 -0.02 %
Misr Chemical Industries 27 26.34 -0.02 %
B Investments Holding S . A . E 24.29 24.42 0.01 %
Edita Food Industries S.A.E 27.11 26.81 -0.01 %
Nile Pharmaceuticals 51.53 51.67 0.00 %
El Ahram Co. For Printing And Packing 9.34 9.38 0.00 %
Maridive & oil services 0.367 0.367 0.00 %
Housing & Development Bank 54 53.79 0.00 %
Al Baraka Bank Egypt 12.56 12.5 0.00 %
Obour Land For Food Industries 17.69 17.67 0.00 %
El Ezz Porcelain (Gemma) 22.8 22.1 -0.03 %
International Agricultural Products 18.35 18 -0.02 %
Alexandria Flour Mills 25.75 25.23 -0.02 %
Natural Gas & Mining Project (Egypt Gas) 40.64 39.79 -0.02 %
Union Pharmacist Company For Medical Services and Investment 2.48 2.61 0.05 %
Export Development Bank of Egypt (EDBE) 17.47 17.24 -0.01 %
Glaxo Smith Kline 36.89 36.22 -0.02 %
BID El badr investment and development 1.71 1.63 -0.05 %
Egypt - South Africa for Communication 0.09 0.09 0.00 %
Memphis Pharmaceuticals 51.13 52.57 0.03 %
Egyptian Kuwaiti Holding LE 0.794 0.794 0.00 %
Orascom Construction PLC 279 280.74 0.01 %
Rakta Paper Manufacturing 26.85 27.42 0.02 %
Engineering Industries (ICON) 23.23 22.95 -0.01 %
Naeem Holding 0.144 0.145 0.01 %
Rikaz Holding for Financial Investments 2.07 2.07 0.00 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.73 3.73 0.00 %
Sinai Cement 27.1 26.56 -0.02 %
Egyptian International Pharmaceuticals (EIPICO) 44 43.82 0.00 %
Asek Company for Mining - Ascom 34.38 33.83 -0.02 %
Arabian Food Industries DOMTY 27.47 27.3 -0.01 %
National Housing for Professional Syndicates 50.01 47.28 -0.05 %
Advanced Pharmaceutical Packaging Co. (APP) 1.05 1.09 0.04 %
Gharbia Islamic Housing Development 24.5 24.26 -0.01 %
Alexandria New Medical Center 18.99 18.53 -0.02 %
Alexandria Spinning & Weaving (SPINALEX) 9.02 9.02 0.00 %
Global Telecom Holding 2.08 1.82 -0.13 %
Misr Hotels 28.08 27.99 0.00 %
Faisal Islamic Bank of Egypt 1.07 1.07 0.00 %
Upper Egypt Flour Mills 269.87 269.84 0.00 %
Mohandes Insurance 23.87 24.14 0.01 %
Ismailia National Food Industries 59.93 58.37 -0.03 %
Souhag National Food Industries 5.94 5.5 -0.07 %
Wadi Kom Ombo Land Reclamation 93.6 89.42 -0.04 %
Nozha International Hospital 9 9 0.00 %
Misr Beni Suef Cement 55.39 54.64 -0.01 %
Samad Misr -EGYFERT 88.47 86.7 -0.02 %
Torah Cement 59.76 59.96 0.00 %
Alexandria National Company for Financial Investment 22.26 22.26 0.00 %
Golden Textiles & Clothes Wool 26.43 25.05 -0.05 %
Minapharm Pharmaceuticals 171.43 159.18 -0.07 %
Egyptian Financial & Industrial 149.52 150.03 0.00 %
Delta Construction & Rebuilding 23.49 25 0.06 %
Acrow Misr 60.81 60.11 -0.01 %
Cairo Pharmaceuticals 95.9 97.57 0.02 %
Golden Coast Company 1.15 1.15 0.00 %
Saudi Egyptian Investment & Finance 64.82 62 -0.04 %
Misr Kuwait Investment & Trading Co. 5.53 5.53 0.00 %
Middle Egypt Flour Mills 49.75 49.75 0.00 %
General Company For Land Reclamation,Development & Reconstru 49.48 49.48 0.00 %
Sues Canal Company For Technology Settling 89.22 78.31 -0.12 %
General Silos & Storage 165 159.69 -0.03 %
EGX 30 INDEX ETF 33.23 33.23 0.00 %
South Cairo & Giza Mills & Bakeries 57.49 57.49 0.00 %
North Cairo Mills 40.79 40.79 0.00 %
Misr Oils & Soap 58.96 58.96 0.00 %
Development & Engineering Consultants 47.05 47.05 0.00 %
Egyptian Satellites (NileSat) 6.68 6.8 0.02 %
Alexandria Pharmaceuticals 316.86 309.24 -0.02 %
National Bank of Kuwait - Egypt - NBK 21.03 21.05 0.00 %
International Dry Ice Company- Difco 2 9.14 9.09 -0.01 %
Middle & West Delta Flour Mills 320.34 320.34 0.00 %
Arab Pharmaceuticals 137.26 137.26 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1250.01 1250 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %
Alexandria Cement 14 13.5 -0.04 %
El Arabia for Land Reclamation 53.58 53.58 0.00 %
Modern Company for water proofing (Bitumode) 24 12 -0.50 %
October Pharma 109.14 109.14 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Modern Shorouk Printing & Packaging 90 69.69 -0.23 %
Egyptian International Tourism Projects 10.05 10.05 0.00 %
East Delta Flour Mills 218.08 218.08 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Cairo Educational Services 29.89 29.89 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
National Drilling 4.69 4.69 0.00 %
UTOPIA 30.61 30.61 0.00 %
Heibco for commercial investments & real estate development 2.15 2.15 0.00 %

Ismailia National Food Industries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-30	59.93	58.37	-1.56	58.37	61.66	58	25153	60.39	1574	56.76	21341	1263457	92
2024-12-29	62.57	59.93	-3.07	59.5	62.6	59.5	33271	61.99	7082	59.51	75342	4538608	174
2024-12-26	62.56	62.57	-0.46	62.1	63.98	60.66	33304	63.79	10889	62.11	5954	371273	43
2024-12-25	62.75	62.56	-0.4	62.35	64.27	62.12	30140	63.85	14235	62.35	8114	509235	39
2024-12-24	62.85	62.75	0.15	63	63	61.5	31924	63.9	10280	61.81	88277	5440619	62
2024-12-23	62.85	62.85	-1.03	61.82	63	61.54	31235	63	11664	61.9	1501	93400	21
2024-12-22	62.85	62.85	0.03	62.88	64.39	62.85	30778	63	9047	62.9	4080	256811	25
2024-12-19	63.58	62.85	-0.09	63.49	63.49	61.1	33083	63.49	8437	61.8	11941	744720	59
2024-12-18	64.08	63.58	-0.88	63.2	64.5	63.2	33966	63.99	9364	63.2	12945	822366	64
2024-12-17	64.08	64.08	-0.05	64.03	65	64	30547	64.93	10535	64.08	17987	1158358	68
2024-12-16	63.83	64.08	0.25	64.08	65.6	63.65	29261	64.2	8107	64	21200	1366946	103
2024-12-15	64.01	63.83	-0.41	63.6	64.77	63.26	24300	64	7969	63.31	12279	784197	87
2024-12-12	65.3	64.01	-1.29	64.01	66.06	63.77	28905	65.36	10069	63.78	32774	2112480	138
2024-12-11	65.1	65.3	0.2	65.3	66.5	65	27415	66.99	7864	65.04	12532	823257	91
2024-12-10	66.54	65.1	-0.94	65.6	67.25	65	25975	68.99	7981	65	31340	2052944	148
2024-12-09	68.44	66.54	-1.9	66.54	69	66.23	26864	70	7850	66.54	39333	2656669	183
2024-12-08	68.27	68.44	-0.05	68.22	71.19	68	28090	69.8	14143	68.22	87140	6052661	344
2024-12-05	65.52	68.27	2.75	68.27	71.9	65.5	15202	68.79	13094	68	146259	10121250	557
2024-12-04	65.77	65.52	-0.25	65.52	67.4	65	36678	67.22	12980	65.13	66569	4379800	175
2024-12-03	64.49	65.77	1.28	65.77	66	64	34431	66	7274	65.2	34791	2266682	124
2024-12-02	63.44	64.49	1.05	64.49	65.83	63.32	39836	65.33	6431	64.22	47007	3044663	173
2024-12-01	62.59	63.44	1.01	63.6	64.1	62.65	43590	64	3574	62.81	5512	349922	36
2024-11-28	62.9	62.59	-0.31	62.59	63.44	62	39184	63.89	3585	62	10565	661101	60
2024-11-27	64.49	62.9	-1.99	62.5	64.89	62.5	40200	63.99	2306	62.66	32126	2035178	76
2024-11-26	62.46	64.49	1.99	64.45	64.55	63.16	40641	64.9	2317	63.33	45089	2884397	134
2024-11-25	62.75	62.46	-0.65	62.1	63.49	62.1	42668	63.37	3191	62	8107	507832	40
2024-11-24	62.71	62.75	-0.21	62.5	63.79	62.11	36866	63.5	8542	62	6023	377689	40
2024-11-21	63.68	62.71	-0.97	62.71	64.4	62	36601	64.39	7567	62.2	26932	1697032	78
2024-11-20	63.07	63.68	0.61	63.68	64.48	63	36833	64.37	9737	63.07	9333	595351	60
2024-11-19	64.08	63.07	-1.08	63	64.95	62.6	36265	63.99	14777	62.6	17061	1081162	72
2024-11-18	65.37	64.08	-1.57	63.8	66.15	63.8	44102	64.34	19188	63.72	35178	2264288	122
2024-11-17	65.67	65.37	-0.3	65.37	66.9	65.01	36450	65.88	10927	65.13	63124	4179710	220
2024-11-14	65.05	65.67	0.25	65.3	66.44	65	41756	66	11066	65.3	43690	2862739	140
2024-11-13	64.46	65.05	0.59	65.05	65.71	64.38	35906	65.7	11918	64.43	50836	3319805	139
2024-11-12	64.46	64.46	-0.71	63.75	64.76	63.71	42750	64.75	12249	63.72	2911	185710	14
2024-11-11	64.46	64.46	-0.82	63.64	65	63.64	34978	64.45	11841	63.64	4571	293582	26
2024-11-10	64.19	64.46	0.27	64.46	65.1	63.31	33782	65	13318	64.26	37535	2427625	133
2024-11-07	64.39	64.19	0.1	64.49	64.49	63.91	34067	64.89	12345	64.5	10099	648202	60
2024-11-06	63.74	64.39	0.28	64.02	65.01	64	28142	64.95	18817	64.02	23321	1508699	92
2024-11-05	63.02	63.74	0.52	63.54	65.48	63.13	29740	64.75	17793	63.54	44180	2835780	150
2024-10-24	61.98	61.51	-0.47	61.51	63	61.1	33987	62.38	3142	61.12	16609	1031980	67
2024-10-23	61.66	61.98	0.32	61.98	63.4	61.53	31607	61.99	3160	61.28	17830	1111196	68
2024-10-22	60.99	61.66	0.67	61.66	62.98	61	33884	62.06	4167	61.7	13884	858399	65
2024-10-21	61.08	60.99	-0.09	60.99	61.5	60.52	38367	61.5	3390	61.01	25918	1578578	96
2024-10-20	61.81	61.08	-0.73	61.08	61.99	60.95	33960	61.5	4321	60.95	11549	705992	66
2024-10-17	62.66	61.81	-0.85	61.81	63	61.6	34777	62	3196	61.4	28011	1735716	118
2024-10-15	60.54	61.08	1.21	61.75	62.57	61	31150	62.49	2883	61.21	20852	1280487	79
2024-10-14	61.75	60.54	-0.14	61.61	62.49	60.11	30074	62.7	2146	60.11	9685	590188	65
2024-10-13	62.34	61.75	-0.59	61.75	62.8	61.2	27571	62.7	2074	61	26421	1642731	138
2024-10-10	63.04	62.34	-0.27	62.77	63.8	62.03	30330	62.8	1879	62.4	17960	1124517	63
2024-10-09	62.05	63.04	0.99	63.04	63.28	61.22	34078	63.5	6866	62.17	29138	1821705	136
2024-10-08	63.73	62.05	-1.68	62.05	63.94	61.6	37211	62.99	5368	61.8	45651	2854079	155
2024-10-07	64.76	63.73	-1.24	63.52	64.84	63.52	34262	63.98	2653	63.52	15658	1000465	86
2024-10-03	64.43	64.76	0.57	65	65.82	63.15	31498	65	2726	64.27	21033	1352472	99
2024-10-02	64.22	64.43	0.21	64.43	67.45	63	31113	65.4	2766	63.45	249878	16338899	563
2024-10-01	63.6	64.22	0.62	64.22	65.6	64	38882	65.13	7078	64.14	46400	3001633	177
2024-09-30	63.5	63.6	0.1	63.6	65	63.5	35309	64.5	6405	64	29393	1880599	122
2024-09-29	64.44	63.5	-0.84	63.6	64.75	63	33145	64	5409	63.61	35127	2229091	128
2024-09-26	64.02	64.44	0.48	64.5	64.5	63.5	25839	66	4238	63.5	42376	2712503	201
2024-09-25	64.58	64.02	-0.56	64.02	66.5	64	33985	65.5	4296	64.58	151049	9872160	429
2024-09-24	62.36	64.58	2.22	64.58	66	62.26	40900	65.5	2879	63.8	138470	8918565	426
2024-09-23	62.41	62.36	0.38	62.79	63.89	62.2	38550	62.78	2857	62.4	35310	2217167	104
2024-09-22	61.52	62.41	0.89	62.41	64.97	61.41	35707	62.8	6018	62.43	73283	4619476	245
2024-09-19	62.81	61.52	-1.29	61.52	63	61	36651	64.34	3193	61.21	72326	4466316	225
2024-09-18	62.33	62.81	0.48	62.81	63.9	62.01	36419	63	3222	62.4	17936	1129709	79
2024-09-17	63.97	62.33	-1.64	62.33	64.8	62.01	36405	64.35	3685	62	37058	2333146	160
2024-09-16	66.25	63.97	-2.28	63.97	68.49	63.68	34289	65.49	3340	63.99	110107	7287487	331
2024-09-12	62.92	66.25	3.33	66.25	67.67	63.01	24197	67.67	5510	66.21	213036	13998892	574
2024-09-11	62.27	62.92	0.65	62.92	63.69	61.5	40224	63.5	5839	62.42	30029	1893581	123
2024-09-10	60.66	62.27	1.61	62.27	64.8	60.36	33435	63.44	4721	62.63	86517	5448548	302
2024-09-09	60.99	60.66	-0.1	60.89	61.75	59.61	34549	60.89	3346	60.35	11034	667693	87
2024-09-08	61.93	60.99	-1.11	60.82	62.8	60.5	34207	61.32	4078	60.6	49412	3031395	169
2024-09-05	61.99	61.93	-0.06	61.93	63.79	61.72	38061	62.9	7050	61.8	20803	1293981	110
2024-09-04	63.03	61.99	-0.47	62.56	63.02	61.53	36729	62.57	7744	62.01	18310	1140851	104
2024-09-03	63.67	63.03	-0.64	63.03	65.3	62.56	35885	63.4	6211	63.41	69020	4415153	304
2024-09-01	60.49	60.98	0.49	60.98	61.78	60.62	32081	61.7	3359	60.82	10573	643377	54
2024-08-29	60.74	60.49	-0.25	60.49	62	60.4	26640	62.29	2807	60.51	27989	1713915	144
2024-08-28	61.03	60.74	-0.29	60.74	62.85	60.16	32311	61.9	5577	60.5	31239	1914828	131
2024-08-27	59.98	61.03	1.02	61	63.5	59.98	28091	62.99	9178	71.97	64101	3973998	249
2024-08-26	60.98	59.98	-1	59.98	61.95	59.62	32886	61.33	5694	59	25302	1537303	141
2024-08-25	60.51	60.98	0.47	60.98	63.96	60.5	31886	61.95	6641	60.5	25456	1569613	128
2024-08-22	62.81	60.51	-2.3	60.51	64.5	59.03	31523	64.65	9445	60.83	84066	5139564	341
2024-08-21	63.77	62.81	-0.96	62.81	66.5	62.61	33753	65	7225	62.81	65305	4195718	289
2024-08-20	64.7	63.77	-0.93	63.77	65.8	63.13	32150	64.9	9692	63.54	52700	3384961	251
2024-08-19	60.89	64.7	3.81	64.7	67.9	62.04	33168	66.3	7814	63	127332	8295924	444
2024-08-18	62.46	60.89	7.53	69.99	69.99	60.65	4219	70	7381	61.03	69199	4384226	253
2024-08-15	65.9	62.46	-3.44	62.46	65.44	61.1	13704	63.4	3943	62	83294	5241225	354
2024-08-14	55.78	65.9	10.12	65.9	65.9	56.85	3130	65.9	7916	58.1	170051	10286457	563
2024-08-13	56.62	55.78	-0.63	55.99	57	55.1	23771	56.22	1534	55.6	11280	633919	61
2024-08-12	57.21	56.62	-0.59	56.62	57.84	56.3	19056	56.62	3269	56.35	22726	1293380	123
2024-08-11	56.81	57.21	0.4	57.21	58.6	57.03	15808	57.85	1951	57.21	41865	2416751	133
2024-08-08	54.99	56.81	1.82	56.81	57.57	55	22558	57.4	6968	56.05	57476	3241274	212
2024-08-07	55.05	54.99	-0.06	54.99	56.77	54.7	15674	56.9	7103	55.74	42730	2383300	171
2024-08-06	55.07	55.05	-0.02	55.05	56.75	54.25	15893	55.6	12433	54.81	31845	1760024	165
2024-08-05	56.13	55.07	-1.06	55.07	56	52.8	11166	56.9	12232	54.91	37817	2059468	194
2024-08-04	60.31	56.13	-4.18	56.13	59.8	55	19177	57.3	13468	55.9	82964	4759248	315
2024-08-01	58.87	60.31	1.33	60.2	61.95	59	20856	60.99	12819	60.2	60860	3678900	269
2024-07-31	58.93	58.87	-0.06	58.87	60.7	55.35	17004	61	8966	58.87	47815	2837936	243
2024-07-30	61.12	58.93	-2.19	58.93	61.05	58.75	14362	60	8349	58.81	62641	3756271	340
2024-07-29	60.25	61.12	0.87	61.12	63.45	60.5	19197	63	8672	60.72	79164	4900771	363
2024-07-28	59.8	60.25	0.45	60.25	63.85	57.51	16985	62	12474	60.01	268163	16371196	892
2024-07-24	52.82	59.8	6.98	59.8	59.8	53.5	4775	59.8	17505	54.6	247629	13933448	707
2024-07-23	53.74	52.82	-0.92	52.82	54.41	52.65	17810	54	17064	52.81	24622	1307605	90
2024-07-22	53.93	53.74	-0.19	53.74	54	53	14656	54.41	18374	53.01	26265	1406609	129
2024-07-21	52.49	53.93	1.44	53.93	55.79	53.34	16412	54.3	18490	53.37	74351	4062297	263
2024-07-18	52.09	52.49	0.4	52.49	53.7	52.12	18105	53.95	16096	52.49	168814	8866823	84
2024-07-17	52.44	52.09	-0.35	52.09	54	52	15142	53	15043	52	44420	2349576	172
2024-07-16	50.66	52.44	1.78	52.44	55.1	50.13	13673	52.98	15940	52.2	126184	6703193	377
2024-07-15	52.13	50.66	-1.47	50.66	52.88	50.25	18834	52.9	15854	50.66	34050	1749507	152
2024-07-14	53.08	52.13	-0.95	52.13	53.84	52	17670	53.5	25010	52	13259	694026	82
2024-07-10	53.58	53.08	-0.5	53.08	54.77	52.83	18758	54	23752	52.9	16525	878671	86
2024-07-09	53.88	53.58	-0.75	53.13	54.5	53.13	18434	53.99	23539	53.13	17507	941187	88
2024-07-08	54.52	53.88	-0.64	53.88	55.1	53.53	17382	54.84	22772	53.53	23538	1274571	118
2024-07-07	54.03	54.52	0.49	54.52	55.95	54.14	18283	55.2	20171	54.25	48951	2694718	224
2024-07-04	54.1	54.03	-0.07	54.03	56.1	52.8	9266	55	19043	53.8	73687	4020761	287
2024-07-03	52.62	54.1	1.48	54.1	56.4	52.4	8495	55.25	21322	54.13	144186	7847628	472
2024-07-02	54.9	52.62	-2.28	52.62	56.9	52	7349	53.85	17135	52.62	56727	3017415	177
2024-07-01	51.6	54.9	3.3	54.9	56.46	51	9567	55.5	14659	51	105582	5774257	412
2024-06-27	51.96	51.6	-0.36	51.6	52.9	51	5207	52.99	14927	51	13353	690091	65
2024-06-26	52.31	51.96	-1.22	51.09	53	51.09	7136	52.85	14219	49.11	10750	563265	48
2024-06-24	52.42	51.3	-0.64	51.78	52.42	50.54	8882	52.7	14845	51	8155	419324	49
2024-06-23	49.63	52.42	2.79	52.42	54.28	50.95	3429	52.7	14755	52.17	37285	1966454	145
2024-06-13	48.58	49.63	1.05	49.63	51	49.01	2326	51	16654	49.2	25729	1291192	120
2024-06-12	46.35	48.58	2.15	48.5	50.5	47.29	2658	49.88	16374	47.11	52988	2596438	215
2024-06-11	46.37	46.35	-0.67	45.7	47.75	45.7	8951	47.5	14534	45.5	7669	355953	53
2024-06-10	45.8	46.37	1.8	47.6	47.6	45.6	8361	47.8	18696	45.22	6726	311737	31
2024-06-09	47.25	45.8	-1.75	45.5	46.98	45.38	8826	46.75	8912	45.22	17147	788262	79
2024-06-06	45.69	47.25	1.56	47.25	48.1	45.5	2622	49	14145	46	38822	1820600	168
2024-06-05	47.51	45.69	-1.82	45.69	49.5	45	6431	47.97	6333	45.5	72941	3332326	174
2024-06-04	47.51	47.51	1.49	49	49	47.39	6093	50	8616	47.82	4659	225572	32
2024-06-03	49.11	47.51	-1.22	47.89	49.86	47	6380	50.29	7242	47.1	7357	350987	39
2024-06-02	51.14	49.11	-2.34	48.8	50.98	47.82	9439	50.29	7445	47.82	9598	474312	53
2024-05-30	51.14	51.14	-2.97	48.17	49.98	48.16	11001	49.98	2450	47.81	4148	202192	22
2024-05-29	51.14	51.14	-2.48	48.66	50.76	47.97	13112	50	9935	48.05	3964	197581	38
2024-05-28	51.14	51.14	-3.33	47.81	49.87	46.32	12637	49.85	9234	47.85	3006	144847	28
2024-05-27	51.14	51.14	-1.14	50	52	49.6	14690	50.76	7356	49	2894	145586	27
2024-05-26	51.14	51.14	0	51.14	51.97	49.3	11713	51.44	7174	50.31	5025	253904	32
2024-05-23	51.14	51.14	-1.03	50.11	52.7	49.9	8333	52.59	334	50.13	4146	209645	30
2024-05-22	52.08	51.14	-1.08	51	53.1	50	11946	52.77	2471	50.01	9053	467351	53
2024-05-20	47.21	51.98	3.49	50.7	54	47.31	3926	54	1973	46.5	20276	1042052	160
2024-05-19	45.8	47.21	1.41	47.21	48	46	3923	48	965	46.7	8332	393154	64
2024-05-16	45.8	45.8	0.21	46.01	47.5	45.22	5308	47	8090	45.8	3978	183351	27
2024-05-15	45.8	45.8	-0.75	45.05	47.8	44.8	4277	47.7	5431	45	3984	181182	21
2024-05-14	45.8	45.8	0	45.8	45.8	43.5	3995	46.5	1063	45.1	6144	277469	36
2024-04-30	47.05	47.05	-0.48	46.57	49	46.03	8252	47.99	1437	46.5	4604	218298	41
2024-03-30	51.56	51.56	-0.76	50.8	52	50.8	11363	52.5	7134	50.8	3716	189574	32

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Ismailia National Food Industries

Ismailia National Food Industries