Pioneers

Egyptians For Investment & Urban Development 0.253 0.252 0.00 %
Orascom Investment Holding 0.565 0.558 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.582 0.571 -0.02 %
Premium Healthcare Group 1.2 1.32 0.10 %
Cairo Oils & Soap 0.256 0.256 0.00 %
Arab Developers Holding 0.341 0.344 0.01 %
Orascom Financial Holding 0.374 0.371 -0.01 %
Dice Sport & Casual Wear 2.34 2.35 0.00 %
Arabia Investments Holding 0.519 0.514 -0.01 %
Egyptians Housing Development & Reconstruction 0.396 0.395 0.00 %
Speed Medical 0.369 0.369 0.00 %
Industrial & Engineering Projects 0.264 0.26 -0.02 %
Palm Hills Development Company 6.35 6.37 0.00 %
Belton Holding 2.82 2.8 -0.01 %
Aspire Capital Holding for Financial Investments 0.279 0.275 -0.01 %
Medical Packaging Company 1.33 1.34 0.01 %
El Arabia Engineering Industries 1.44 1.44 0.00 %
Fawry For Banking Technology And Electronic Payment 8.65 8.5 -0.02 %
International company For Medical Industries -ICMI 2.02 2.02 0.00 %
Citadel Capital - Common Shares 2.3 2.28 -0.01 %
Orascom Development Egypt 18.5 18.76 0.01 %
Atlas Investment & Food Industries 1.01 1.02 0.01 %
Mansourah Poultry 1.4 1.42 0.01 %
Arab Real Estate Investment (ALCO) 1.77 1.78 0.01 %
Amer Group Holding 1.19 1.18 -0.01 %
Commercial International Bank (Egypt) CIB 83.1 83.99 0.01 %
Fitness Prime 1.78 1.75 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.6 2.53 -0.03 %
The United Bank 14.01 14.1 0.01 %
El Kahera Housing 2.06 2.11 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.39 3.39 0.00 %
MM Group For Industry And International Trade 8.05 8.17 0.01 %
Raya Holding for Financial Investments 3.34 3.33 0.00 %
T M G Holding 56.26 55.7 -0.01 %
Upper Egypt Contracting 0.909 0.917 0.01 %
Egyptian for Developing Building Materials 0.297 0.295 -0.01 %
Misr National Steel - Ataqa 5.2 5.26 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.395 0.392 -0.01 %
Arab for management Co. 0.942 0.937 -0.01 %
Zahraa Maadi Investment & Development 3.76 3.65 -0.03 %
Lotus For Agricultural Investments And Development 0.618 0.616 0.00 %
Arab Ceramics - Ceramica Remas 0.883 0.889 0.01 %
Giza General Contracting 0.44 0.434 -0.01 %
The Egyptian Modern Education Systems 0.348 0.342 -0.02 %
Extracted Oils 3.67 3.8 0.04 %
Lecico Egypt 30.2 32.01 0.06 %
Ibnsina Pharma 6.72 6.7 0.00 %
Medinet Masr Housing 3.93 3.9 -0.01 %
Iron and steel for mines and quarries 4.25 4.25 0.00 %
Egyptian Transport (EGYTRANS) 5.81 5.75 -0.01 %
GB Corp 16.66 16.7 0.00 %
Telecom Egypt 34.02 33.4 -0.02 %
Oden Financial Investments 1.92 1.89 -0.02 %
EFG Holding Group 20.66 20.95 0.01 %
Emaar Misr for Development 7.8 7.99 0.02 %
Heliopolis Housing 9.4 9.4 0.00 %
South Valley Cement 3.3 3.26 -0.01 %
Ezz Steel 103.98 105 0.01 %
Arab Cotton Ginning 8.25 8.31 0.01 %
Barbary Investment Group ( BIG) 0.139 0.136 -0.02 %
Egyptian Real Estate Group 0.66 0.658 0.00 %
M.B Engineering 2.36 2.32 -0.02 %
Pioneers Properties for Development 3.26 3.21 -0.02 %
Act Financial 3.26 3.27 0.00 %
Arab Valves Company 4.23 4.3 0.02 %
First Investment Company And Real Estate Development 2.39 2.57 0.08 %
Elwadi For International Investment & Development 0.741 0.728 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.547 0.544 -0.01 %
Sidi Kerir Petrochemicals 19.5 19.67 0.01 %
Oriental Weavers 26.79 26.5 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.4 1.39 -0.01 %
Egyptian Chemical Industries (Kima) 7.53 7.6 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.3 3.32 0.01 %
Arab Development & Real Estate Investment 1.04 1.1 0.06 %
Naeem Holding 0.145 0.146 0.01 %
Eastern Company 29.88 29.45 -0.01 %
Alexandria Mineral Oils Company 7.62 7.66 0.01 %
Nasr Company for Civil Works 3.89 3.89 0.00 %
Mena Touristic & Real Estate Investment 3.92 3.87 -0.01 %
Egyptian Electrical Cables 2.79 2.81 0.01 %
E-Finance For Digital and Financial Investements SAE 20.4 19.98 -0.02 %
El Nasr Clothes & Textiles (Kabo) 3.6 3.55 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.5 4.59 0.02 %
Rubex Plastics 7.48 8.24 0.10 %
Al Fanar Contracting Construction Trade Import And Export Co 3.22 3.54 0.10 %
Al Moasher for Programming and Information Dissemination 2.99 2.91 -0.03 %
Tanmia for real estate investment 3.5 3.45 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.16 4.36 0.05 %
United Housing & Development 6.44 6.68 0.04 %
Arab Gathering Investment 2.6 2.6 0.00 %
Integrated Engineering Group S.A.E 0.181 0.18 -0.01 %
Maridive & oil services 0.378 0.376 -0.01 %
Abou Kir Fertilizers 48.99 50.51 0.03 %
Sharkia National Food 5.49 5.49 0.00 %
El Shams Housing & Urbanization 6.27 6.26 0.00 %
A Capital Holding 2.63 2.6 -0.01 %
Osool ESB Securities Brokerage 0.76 0.76 0.00 %
Jadwa Industrial Development 4.32 4.36 0.01 %
Misr Fretilizers Production Company - Mopco 39.29 39.51 0.01 %
Raya Contact Center 7.34 7.35 0.00 %
International Business Corporation For Trading and Agencies 3.42 3.5 0.02 %
Digitize for Investment 3.52 3.51 0.00 %
Egyptian Media Production City 22.9 22.5 -0.02 %
Egyptian Kuwaiti Holding LE 31 30.7 -0.01 %
C I Capital Holding 6.1 6.01 -0.01 %
Abu Dhabi Islamic Bank- Egypt 39.31 39.51 0.01 %
Prime Holding 0.68 0.676 -0.01 %
Arabian Cement Company 17 17.13 0.01 %
Cairo Poultry 13.94 14.43 0.04 %
Northern Upper Egypt Development & Agricultural Production 2.31 2.25 -0.03 %
Taqa Arabia 12.45 12.41 0.00 %
Egyptian Iron & Steel 47.95 50.34 0.05 %
Egyptian Kuwaiti Holding LE 0.787 0.79 0.00 %
Credit Agricole Egypt 19.93 20.1 0.01 %
Canal Shipping Agencies 26.17 26.62 0.02 %
El Obour Real Estate Investment 9.08 9.34 0.03 %
International Co For Investment & Development 3.33 3.38 0.02 %
Sharm Dreams Co. for Tourism Investment 17.32 17.1 -0.01 %
Concrete Fashion Group for Investments 0.138 0.137 -0.01 %
El Ezz Porcelain (Gemma) 23.69 24.5 0.03 %
Misr Kuwait Investment & Trading Co. 6.79 6.14 -0.10 %
Juhayna Food Industries 30.9 31 0.00 %
Export Development Bank of Egypt (EDBE) 18.13 18 -0.01 %
Ceramic & Porcelain 10.72 10.7 0.00 %
Al Baraka Bank Egypt 13.14 12.99 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 14.49 14.5 0.00 %
International Company For Fertilizers & Chemicals 10.19 10.2 0.00 %
Misr Cement (Qena) 24.21 23.97 -0.01 %
Kafr El Zayat Pesticides 11.92 11.95 0.00 %
Egypt for Poultry 4.45 4.5 0.01 %
Ismailia Misr Poultry 8.85 8.77 -0.01 %
Cleopatra Hospital Company 8 7.87 -0.02 %
Misr Chemical Industries 29.06 29.33 0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 7.72 8.1 0.05 %
ELSWEDY CABLES 85.48 83.53 -0.02 %
International Agricultural Products 18.14 18 -0.01 %
Arabian Food Industries DOMTY 27.07 27.51 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
Taaleem Management Services 10.13 9.95 -0.02 %
Alexandria Containers and goods 21.92 21.92 0.00 %
Faisal Islamic Bank of Egypt 39.03 39.23 0.01 %
Egypt Aluminum 115.09 116.01 0.01 %
Edita Food Industries S.A.E 27.15 28.15 0.04 %
Orascom Construction PLC 284 283.5 0.00 %
Engineering Industries (ICON) 24.39 24.18 -0.01 %
Six of October Development & Investment (SODIC) 61.32 61.23 0.00 %
Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
El Ahli Investment and Development 32.85 32.56 -0.01 %
Ismailia Development and Real Estate Co 13.98 14.29 0.02 %
Egyptian for Tourism Resorts 5.31 5.3 0.00 %
El Ahram Co. For Printing And Packing 9.21 9.19 0.00 %
Mohandes Insurance 26.87 25.73 -0.04 %
Delta Sugar 55.99 56.37 0.01 %
Rikaz Holding for Financial Investments 2.28 2.29 0.00 %
Arab Aluminum 14.09 14.04 0.00 %
B Investments Holding S . A . E 24.96 24.95 0.00 %
Egyptian Gulf Bank 0.268 0.27 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.29 44.49 -0.02 %
Gulf Canadian Real Estate Investment Co. 46.12 47.18 0.02 %
Obour Land For Food Industries 17.76 17.56 -0.01 %
Nile Pharmaceuticals 54.43 55.83 0.03 %
Natural Gas & Mining Project (Egypt Gas) 38.86 38.31 -0.01 %
Alexandria New Medical Center 20.43 20.09 -0.02 %
Housing & Development Bank 53.57 53.01 -0.01 %
Asek Company for Mining - Ascom 35.94 35.72 -0.01 %
AJWA for Food Industries company Egypt 87.54 86.93 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
Sinai Cement 30.8 30.76 0.00 %
BID El badr investment and development 1.5 1.5 0.00 %
Contact Financial Holding 4.67 4.67 0.00 %
Qatar National Bank - QNB 32.51 32.6 0.00 %
Samad Misr -EGYFERT 83.71 87.91 0.05 %
Reacap Financial Investments 6.68 6.63 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 9.07 0.02 %
Memphis Pharmaceuticals 52.51 52.72 0.00 %
Suez Canal Bank 23.02 23.3 0.01 %
Golden Textiles & Clothes Wool 25.63 26.05 0.02 %
Misr Beni Suef Cement 56.81 57.88 0.02 %
Golden Coast Company 1.15 1.15 0.00 %
Rakta Paper Manufacturing 21.55 20.81 -0.03 %
National Housing for Professional Syndicates 66.72 66 -0.01 %
Union Pharmacist Company For Medical Services and Investment 2.72 2.72 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Alexandria National Company for Financial Investment 21.96 21.88 0.00 %
Gharbia Islamic Housing Development 24.98 24.88 0.00 %
Glaxo Smith Kline 39.7 39.22 -0.01 %
El Nasr For Manufacturing Agricultural Crops 23.5 23.55 0.00 %
Grand Capital 9.46 9.46 0.00 %
Ismailia National Food Industries 63.58 62.85 -0.01 %
El Arabia for Land Reclamation 54.7 53.37 -0.02 %
Alexandria Flour Mills 24.92 24.92 0.00 %
Acrow Misr 64.09 63.27 -0.01 %
Nozha International Hospital 8.99 8.99 0.00 %
General Company For Land Reclamation,Development & Reconstru 48.17 49.21 0.02 %
Egyptian Financial & Industrial 150 150.25 0.00 %
GITEX for commercial and industrial investments 0.04 0.04 0.00 %
Cairo Pharmaceuticals 117.11 116.44 -0.01 %
Misr Oils & Soap 58.67 58.67 0.00 %
Wadi Kom Ombo Land Reclamation 90.63 89.94 -0.01 %
Middle Egypt Flour Mills 47.4 47.4 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Hotels 29.56 29.56 0.00 %
Cairo Educational Services 29.03 29.03 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Middle & West Delta Flour Mills 314.15 318.51 0.01 %
Arab Pharmaceuticals 142.96 142.96 0.00 %
General Silos & Storage 171.09 171.09 0.00 %
Development & Engineering Consultants 48.69 48.69 0.00 %
EGX 30 INDEX ETF 34.26 34.26 0.00 %
North Cairo Mills 37.48 37.48 0.00 %
Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
East Delta Flour Mills 223.05 223.05 0.00 %
Alexandria Pharmaceuticals 317.85 317.85 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
October Pharma 109.14 109.14 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
Minapharm Pharmaceuticals 192.69 192.69 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Egyptian Satellites (NileSat) 6.8 6.8 0.00 %
Upper Egypt Flour Mills 269.87 269.87 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
UTOPIA 30.61 30.61 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %

Atlas For Investment and Food Industries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	1.01	1.02	0.01	1.02	1.03	0.98	4316105	1.04	595720	1.02	11444002	11562038	656
2024-12-18	1.05	1.01	-0.04	1.01	1.07	0.99	4894015	1.02	1023046	1.01	16478132	16833426	803
2024-12-17	1.08	1.05	-0.03	1.05	1.1	1.04	5087504	1.09	931786	1.05	11111843	11969225	573
2024-12-16	1.09	1.08	-0.01	1.08	1.13	1.06	3822206	1.1	1289344	1.08	19423914	21185463	933
2024-12-15	1.1	1.09	-0.01	1.09	1.16	1.06	3976322	1.11	1174645	1.09	21569755	23825858	1180
2024-12-12	1.13	1.1	-0.03	1.1	1.16	1.08	2176401	1.14	1642379	1.09	21973821	24302934	1207
2024-12-11	1.16	1.13	-0.03	1.13	1.23	1.1	3682882	1.16	811220	1.12	38911879	45337112	1710
2024-12-10	1.05	1.16	0.11	1.16	1.22	1.04	1512596	1.18	822703	1.16	53366544	60753011	2709
2024-12-09	1.21	1.05	-0.16	1.05	1.27	1.05	483753	1.17	1346230	1.05	62264124	71354019	3143
2024-12-08	1.01	1.21	0.2	1.21	1.21	1.03	0	0	709449	1.21	52454452	60826913	2388
2024-12-05	0.929	1.011	0.082	1.011	1.025	0.936	594978	1.026	1509899	1.011	49436451	48893096	1961
2024-12-04	0.878	0.929	0.051	0.929	0.968	0.877	1497516	0.96	878816	0.93	22862457	21393845	1059
2024-12-03	0.881	0.878	-0.003	0.878	0.919	0.87	1429723	0.9	863259	0.872	5797846	5152334	384
2024-12-02	0.827	0.881	0.054	0.881	0.94	0.827	1091608	0.895	351191	0.877	30445473	27492540	1243
2024-12-01	0.825	0.827	0.002	0.827	0.85	0.812	948973	0.845	162808	0.825	4531679	3761406	308
2024-11-28	0.808	0.825	0.017	0.825	0.915	0.809	760724	0.86	161429	0.824	22833672	19281036	893
2024-11-27	0.769	0.808	0.045	0.814	0.818	0.766	1782564	0.81	26635	0.79	5190041	4151303	349
2024-11-26	0.779	0.769	-0.01	0.769	0.78	0.764	1875954	0.784	32900	0.765	5144956	3968411	202
2024-11-25	0.781	0.779	-0.002	0.779	0.785	0.77	1987006	0.78	40074	0.772	9626811	7444503	193
2024-11-24	0.784	0.781	-0.003	0.781	0.784	0.773	2540457	0.785	165272	0.78	3094881	2416837	127
2024-11-21	0.79	0.784	-0.006	0.784	0.79	0.78	2418924	0.789	216598	0.781	1355650	1060216	91
2024-11-20	0.787	0.79	0.003	0.79	0.792	0.782	2503053	0.793	202402	0.78	9148130	7223428	173
2024-11-19	0.79	0.787	-0.003	0.787	0.794	0.784	3721713	0.79	395151	0.787	7165891	5635702	148
2024-11-18	0.793	0.79	-0.003	0.79	0.8	0.784	3014971	0.795	591027	0.784	5710082	4501412	179
2024-11-17	0.787	0.793	0.006	0.793	0.795	0.78	2753049	0.798	463411	0.781	12523475	9874950	262
2024-11-14	0.775	0.787	0.012	0.787	0.788	0.765	2665029	0.789	341740	0.765	8474160	6628589	302
2024-11-13	0.771	0.775	0.004	0.775	0.775	0.756	1725715	0.778	478637	0.775	14502691	11124564	407
2024-11-12	0.78	0.771	-0.009	0.771	0.85	0.77	1452534	0.799	408854	0.771	58552240	46335249	1643
2024-11-11	0.774	0.78	0.006	0.78	0.78	0.771	1668033	0.78	1069779	0.774	7128982	5536893	189
2024-11-10	0.773	0.774	-0.001	0.772	0.788	0.772	1839552	0.778	2757379	0.772	5296226	4113710	189
2024-11-07	0.772	0.773	0.002	0.774	0.777	0.772	1018136	0.777	2953327	0.774	11151079	8634099	220
2024-11-06	0.77	0.772	0.002	0.772	0.776	0.768	1885453	0.773	3613458	0.77	5351008	4133975	163
2024-11-05	0.768	0.77	0.002	0.77	0.77	0.765	958168	0.771	3725685	0.768	3672197	2824949	124
2024-10-24	0.745	0.742	-0.003	0.742	0.746	0.741	3339111	0.745	1654235	0.74	3265096	2426692	90
2024-10-23	0.744	0.745	0.002	0.746	0.75	0.74	2411612	0.747	1769222	0.743	3296165	2454624	153
2024-10-22	0.745	0.744	-0.001	0.744	0.754	0.74	2851496	0.748	844355	0.755	4586081	3409607	157
2024-10-21	0.736	0.745	0.009	0.745	0.748	0.737	702097	0.754	83896	0.741	3191952	2366332	114
2024-10-20	0.737	0.736	-0.002	0.735	0.754	0.733	2093608	0.75	1516089	0.733	7759670	5763191	233
2024-10-17	0.752	0.737	-0.015	0.737	0.76	0.735	2053538	0.76	821507	0.735	6146939	4593593	236
2024-10-15	0.743	0.751	0.007	0.75	0.754	0.745	1891866	0.754	2312914	0.75	6031708	4526263	186
2024-10-14	0.735	0.743	0.008	0.743	0.765	0.741	1889119	0.754	3065608	0.743	16856897	12638687	430
2024-10-13	0.74	0.735	-0.005	0.735	0.76	0.733	1369703	0.74	2706540	0.731	11776915	8823880	367
2024-10-10	0.728	0.74	0.012	0.74	0.742	0.723	1535376	0.742	2868091	0.72	5231811	3825545	208
2024-10-09	0.72	0.728	0.008	0.728	0.8	0.721	1161978	0.73	2800163	0.72	3398153	2481005	139
2024-10-08	0.726	0.72	-0.006	0.72	0.728	0.718	1339813	0.73	3378297	0.718	10861562	7836102	261
2024-10-07	0.734	0.726	-0.009	0.725	0.741	0.72	1185846	0.73	1944167	0.725	4103129	2984578	171
2024-10-03	0.721	0.734	0.013	0.734	0.74	0.715	1860122	0.737	3401437	0.73	9154832	6686548	308
2024-10-02	0.725	0.721	-0.004	0.721	0.73	0.72	2228744	0.728	3439325	0.721	4051512	2936633	205
2024-10-01	0.735	0.725	-0.01	0.725	0.739	0.724	2480205	0.73	1658340	0.726	11476851	8388866	308
2024-09-30	0.738	0.735	-0.003	0.735	0.745	0.734	3167134	0.74	2283724	0.735	4931490	3632207	183
2024-09-29	0.741	0.738	-0.003	0.738	0.748	0.735	3037281	0.74	1601586	0.739	4590371	3398529	240
2024-09-26	0.76	0.741	-0.019	0.741	0.765	0.738	3476365	0.76	1429875	0.741	22759609	17014871	600
2024-09-25	0.731	0.76	0.029	0.76	0.76	0.731	2273395	0.76	658547	0.744	26207451	19635953	437
2024-09-24	0.709	0.731	0.022	0.731	0.749	0.702	6521299	0.731	889376	0.72	9358904	6800370	275
2024-09-23	0.709	0.709	-0.004	0.705	0.72	0.691	6612426	0.705	820391	0.705	13996260	9868391	291
2024-09-22	0.7	0.709	0.009	0.709	0.714	0.7	4575928	0.71	336850	0.7	12398474	8741468	250
2024-09-19	0.715	0.7	-0.015	0.7	0.719	0.697	4668771	0.71	268189	0.697	6051356	4273571	239
2024-09-18	0.69	0.715	0.025	0.715	0.74	0.681	4900550	0.72	334807	0.68	19400274	13708837	489
2024-09-17	0.698	0.69	-0.008	0.69	0.7	0.675	5346569	0.698	694989	0.682	12115050	8320150	279
2024-09-16	0.681	0.698	0.017	0.698	0.7	0.68	7084037	0.698	581457	0.688	9010956	6269920	357
2024-09-12	0.665	0.681	0.016	0.681	0.689	0.65	4738852	0.689	424709	0.66	7736391	5205303	268
2024-09-11	0.674	0.665	-0.009	0.665	0.685	0.642	5467024	0.674	311091	0.65	16335930	10878661	421
2024-09-10	0.639	0.674	0.035	0.674	0.71	0.55	5176082	0.69	410852	0.672	39914073	27244533	1017
2024-09-09	0.6	0.639	0.039	0.639	0.64	0.602	3549756	0.643	572905	0.635	21810541	13613359	528
2024-09-08	0.599	0.6	0.001	0.6	0.615	0.59	8183212	0.61	577094	0.591	8827604	5300446	232
2024-09-05	0.599	0.599	0	0.599	0.62	0.596	8785999	0.615	470656	0.596	7597265	4603502	212
2024-09-04	0.589	0.599	0.01	0.599	0.61	0.566	7396180	0.618	571144	0.591	18467254	11067482	287
2024-09-03	0.607	0.589	-0.018	0.589	0.62	0.584	8760827	0.6	350724	0.586	16754524	10037768	448
2024-09-01	0.617	0.604	-0.013	0.604	0.62	0.604	7781280	0.614	409981	0.604	7557145	4604817	230
2024-08-29	0.619	0.617	-0.002	0.617	0.63	0.61	6499827	0.623	396809	0.61	11476960	7066772	255
2024-08-28	0.624	0.619	-0.005	0.619	0.63	0.612	7826702	0.627	1120945	0.614	13896103	8639347	288
2024-08-27	0.588	0.624	0.036	0.624	0.634	0.59	6860670	0.63	891009	0.62	28495400	17604272	545
2024-08-26	0.575	0.588	0.013	0.588	0.624	0.576	6530345	0.61	798151	0.587	47777940	28590177	877
2024-08-25	0.571	0.575	0.004	0.575	0.58	0.561	6609446	0.58	775693	0.575	5393660	3093173	185
2024-08-22	0.582	0.571	-0.011	0.571	0.594	0.554	8746345	0.584	833146	0.57	21538815	12413266	345
2024-08-21	0.579	0.582	0.003	0.582	0.609	0.579	8267024	0.599	2673297	0.581	32815335	19395622	529
2024-08-20	0.531	0.579	0.048	0.579	0.61	0.531	5651444	0.585	616966	0.601	51577635	30011393	1181
2024-08-19	0.537	0.531	-0.006	0.531	0.552	0.53	6570409	0.55	385825	0.531	25291618	13706977	358
2024-08-18	0.519	0.537	0.018	0.537	0.54	0.521	6164873	0.54	2308847	0.525	10972274	5868525	245
2024-08-15	0.54	0.519	-0.021	0.519	0.545	0.508	7563934	0.54	2400592	0.52	22640481	11763990	317
2024-08-14	0.524	0.54	0.016	0.54	0.54	0.525	7574767	0.54	3606608	0.524	14935272	7956822	365
2024-08-13	0.51	0.524	0.014	0.524	0.527	0.5	5072103	0.526	1140528	0.512	31171810	16051131	456
2024-08-12	0.51	0.51	0	0.51	0.523	0.505	5296717	0.52	1532179	0.51	18833692	9687953	375
2024-08-11	0.51	0.51	0	0.51	0.518	0.5	7472271	0.513	2385702	0.503	14308293	7239155	386
2024-08-08	0.499	0.51	0.011	0.51	0.517	0.497	6301753	0.515	2248115	0.51	48495426	24685309	733
2024-08-07	0.48	0.499	0.019	0.499	0.499	0.471	5532038	0.499	1300498	0.476	20679826	10102479	389
2024-08-06	0.454	0.48	0.026	0.48	0.487	0.455	4340942	0.485	2093678	0.466	34762536	16588784	635
2024-08-05	0.46	0.454	-0.006	0.454	0.46	0.402	3673163	0.465	225180	0.415	20020031	8943946	352
2024-08-04	0.461	0.46	-0.001	0.46	0.467	0.444	3042737	0.467	599549	0.455	11803193	5424026	250
2024-08-01	0.47	0.461	-0.009	0.461	0.48	0.461	5811095	0.478	1376093	0.461	6600751	3108940	228
2024-07-31	0.466	0.47	0.007	0.473	0.473	0.465	5090860	0.474	1592521	0.468	4409462	2069856	151
2024-07-30	0.465	0.466	0	0.465	0.474	0.46	4810709	0.474	1064135	0.466	8775932	4103099	231
2024-07-29	0.475	0.465	-0.01	0.465	0.479	0.459	5724668	0.473	863661	0.465	8819715	4107129	214
2024-07-28	0.48	0.475	-0.005	0.475	0.483	0.47	5953663	0.477	1546237	0.47	12658490	6049381	246
2024-07-24	0.481	0.48	0	0.481	0.485	0.478	6841126	0.484	1133463	0.481	8269616	3970632	241
2024-07-23	0.482	0.481	0	0.482	0.488	0.478	7520454	0.488	1659814	0.482	11903795	5732191	339
2024-07-22	0.474	0.482	0.008	0.482	0.492	0.475	8132296	0.488	1466055	0.482	17508656	8493356	544
2024-07-21	0.48	0.474	-0.006	0.474	0.483	0.472	6796542	0.479	1309849	0.474	5423872	2585971	203
2024-07-18	0.47	0.48	0.01	0.48	0.48	0.468	7701878	0.479	1343327	0.47	9761604	4630013	222
2024-07-17	0.467	0.47	0.003	0.47	0.474	0.462	8575993	0.48	1373252	0.466	10790011	5044233	236
2024-07-16	0.485	0.467	-0.018	0.467	0.485	0.461	8477205	0.467	1293597	0.462	19165145	8993345	507
2024-07-15	0.478	0.485	0.007	0.485	0.486	0.468	8555917	0.487	1008203	0.465	10662296	5077799	196
2024-07-14	0.469	0.478	0.009	0.478	0.479	0.46	7745105	0.479	807606	0.467	7901776	3706064	184
2024-07-10	0.476	0.469	-0.007	0.469	0.479	0.461	8571073	0.479	796598	0.463	14048796	6591413	292
2024-07-09	0.485	0.476	-0.009	0.476	0.486	0.47	9860109	0.47	1293310	0.475	2106779	1005153	111
2024-07-08	0.48	0.485	0.005	0.485	0.485	0.472	7961726	0.484	1250327	0.47	14133091	6778899	300
2024-07-07	0.47	0.48	0.01	0.48	0.488	0.471	7195447	0.483	1292838	0.48	13516684	6487077	390
2024-07-04	0.46	0.47	0.01	0.47	0.473	0.456	4285819	0.47	1316045	0.469	21186723	9792510	413
2024-07-03	0.44	0.46	0.02	0.46	0.462	0.43	2862504	0.46	1885750	0.455	30019988	13624442	566
2024-07-02	0.437	0.44	0.007	0.444	0.444	0.431	3907979	0.444	4801122	0.434	4831778	2114539	158
2024-07-01	0.43	0.437	0.007	0.437	0.455	0.431	2720842	0.445	4950581	0.437	11965092	5297433	260
2024-06-27	0.436	0.43	-0.006	0.43	0.446	0.427	2485912	0.433	4576990	0.429	11698113	5078989	324
2024-06-26	0.446	0.436	-0.01	0.436	0.465	0.434	3061422	0.459	5800652	0.434	10889763	4840666	386
2024-06-24	0.461	0.446	-0.015	0.446	0.465	0.444	4515962	0.46	530950	0.447	3327793	1505206	184
2024-06-23	0.452	0.461	0.009	0.461	0.465	0.45	4038212	0.465	478309	0.456	5522845	2538408	180
2024-06-13	0.455	0.452	-0.003	0.452	0.462	0.447	3197407	0.46	538902	0.45	8556831	3894995	255
2024-06-12	0.431	0.455	0.024	0.455	0.458	0.431	3622165	0.459	840710	0.45	13339702	5967900	339
2024-06-11	0.44	0.431	-0.009	0.431	0.443	0.429	5364298	0.44	571236	0.425	4700579	2053570	187
2024-06-10	0.429	0.44	0.011	0.44	0.443	0.426	3961892	0.444	553846	0.43	3738174	1626444	180
2024-06-09	0.425	0.429	0.004	0.429	0.44	0.417	4056967	0.43	520206	0.425	7874291	3366284	278
2024-06-06	0.407	0.425	0.018	0.425	0.429	0.407	3215560	0.429	368943	0.416	8989158	3748050	236
2024-06-05	0.421	0.407	-0.014	0.407	0.427	0.4	5714487	0.42	719221	0.402	3742388	1534978	154
2024-06-04	0.425	0.421	-0.004	0.421	0.43	0.418	5818229	0.423	679773	0.415	1523831	642902	88
2024-06-03	0.42	0.425	0.005	0.425	0.433	0.415	5295247	0.429	1157632	0.422	4038174	1718257	219
2024-06-02	0.425	0.42	-0.005	0.42	0.43	0.417	6195243	0.42	574438	0.417	1902089	800783	104
2024-05-30	0.434	0.425	-0.009	0.425	0.438	0.422	3467953	0.438	613293	0.421	3340085	1428241	157
2024-05-29	0.433	0.434	0.001	0.434	0.452	0.433	5254842	0.445	957209	0.433	8179543	3632278	263
2024-05-28	0.428	0.433	0.005	0.433	0.438	0.419	6469547	0.436	818411	0.433	6660581	2873510	245
2024-05-27	0.423	0.428	0.005	0.428	0.435	0.42	5641399	0.439	630474	0.423	3035426	1300799	146
2024-05-26	0.428	0.423	-0.005	0.423	0.443	0.417	6068204	0.43	601952	0.418	10614294	4535456	318
2024-05-23	0.434	0.428	-0.006	0.428	0.446	0.421	3391916	0.435	680809	0.427	8273919	3614568	262
2024-05-22	0.432	0.434	0.002	0.434	0.436	0.426	4097701	0.436	846298	0.425	5456659	2350156	163
2024-05-20	0.42	0.423	0.003	0.423	0.435	0.42	3740013	0.43	552879	0.423	13846312	5938050	384
2024-05-19	0.42	0.42	0	0.42	0.427	0.415	1850284	0.425	1187589	0.42	8177728	3434100	328
2024-05-16	0.402	0.42	0.018	0.42	0.426	0.386	909087	0.429	1174495	0.415	9783619	4057425	420
2024-05-15	0.38	0.402	0.022	0.402	0.41	0.375	2318871	0.407	469300	0.375	11396282	4561849	475
2024-05-14	0.36	0.38	0.02	0.38	0.385	0.36	2113812	0.38	395681	0.374	9642759	3636824	399
2024-04-30	0.417	0.415	-0.002	0.415	0.423	0.405	2520246	0.429	458040	0.405	8366323	3455474	321
2024-03-30	0.43	0.44	0.004	0.434	0.447	0.411	2639773	0.444	424693	0.42	5788838	2523645	229

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Atlas For Investment and Food Industries

Atlas For Investment and Food Industries