Pioneers

Cairo Oils & Soap 0.282 0.274 -0.03 %
Egyptians For Investment & Urban Development 0.236 0.24 0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.577 0.00 %
Industrial & Engineering Projects 0.28 0.28 0.00 %
Orascom Investment Holding 0.46 0.454 -0.01 %
Arabia Investments Holding 0.546 0.535 -0.02 %
Citadel Capital - Common Shares 2.38 2.3 -0.03 %
Arab Ceramics - Ceramica Remas 0.875 0.908 0.04 %
Belton Holding 2.89 2.9 0.00 %
Lotus For Agricultural Investments And Development 0.651 0.653 0.00 %
Dice Sport & Casual Wear 2.06 2.07 0.00 %
Arab Developers Holding 0.336 0.339 0.01 %
Premium Healthcare Group 0.806 0.792 -0.02 %
Mansourah Poultry 1.38 1.61 0.17 %
Orascom Financial Holding 0.346 0.348 0.01 %
Giza General Contracting 0.46 0.45 -0.02 %
Misr National Steel - Ataqa 5.26 5.42 0.03 %
Amer Group Holding 1.15 1.16 0.01 %
Speed Medical 0.378 0.376 -0.01 %
Digitize for Investment 3 3.35 0.12 %
Egyptian Transport (EGYTRANS) 4.95 5.07 0.02 %
Arab Gathering Investment 2.88 2.79 -0.03 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.407 -0.01 %
El Arabia Engineering Industries 1.48 1.45 -0.02 %
Oden Financial Investments 1.92 2.06 0.07 %
Arab for management Co. 0.99 0.98 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.538 0.03 %
Fawry For Banking Technology And Electronic Payment 8.24 8.38 0.02 %
Egyptians Housing Development & Reconstruction 0.364 0.359 -0.01 %
Orascom Development Egypt 14.4 15.2 0.06 %
Aspire Capital Holding for Financial Investments 0.286 0.282 -0.01 %
South Valley Cement 3.61 3.55 -0.02 %
Act Financial 3.66 3.6 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.36 -0.02 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Arab Valves Company 4.34 4.14 -0.05 %
Mena Touristic & Real Estate Investment 3.34 3.75 0.12 %
Egyptian for Developing Building Materials 0.305 0.303 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 7.95 -0.02 %
EFG Holding Group 21.45 21.42 0.00 %
Upper Egypt Contracting 0.928 0.924 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Lecico Egypt 25.23 26.66 0.06 %
Raya Holding for Financial Investments 3.15 3.17 0.01 %
Medical Packaging Company 1.34 1.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Iron and steel for mines and quarries 4.22 4.26 0.01 %
Egyptian for Tourism Resorts 5.56 5.63 0.01 %
Oriental Weavers 26.23 26.52 0.01 %
Credit Agricole Egypt 21.74 22 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.53 -0.02 %
Elwadi For International Investment & Development 0.661 0.667 0.01 %
Ibnsina Pharma 5.52 5.45 -0.01 %
Zahraa Maadi Investment & Development 7 7.12 0.02 %
Commercial International Bank (Egypt) CIB 80 79.81 0.00 %
M.B Engineering 2.35 2.29 -0.03 %
A Capital Holding 2.53 2.53 0.00 %
Egyptian Real Estate Group 0.682 0.685 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.28 -0.02 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
The Egyptian Modern Education Systems 0.354 0.353 0.00 %
Ceramic & Porcelain 10.89 11.35 0.04 %
MM Group For Industry And International Trade 6.93 7.11 0.03 %
Canal Shipping Agencies 23.12 23.53 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
T M G Holding 59.6 58.61 -0.02 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Arab Cotton Ginning 7.55 7.52 0.00 %
Atlas Investment & Food Industries 0.79 0.784 -0.01 %
Alexandria Mineral Oils Company 7.9 7.87 0.00 %
Barbary Investment Group ( BIG) 0.132 0.136 0.03 %
Ezz Steel 114.5 115.48 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.05 0.03 %
Raya Contact Center 6.9 6.8 -0.01 %
GB Corp 14.15 14.35 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Kafr El Zayat Pesticides 13.08 13.11 0.00 %
Sidi Kerir Petrochemicals 20.71 20.7 0.00 %
El Kahera Housing 1.92 1.93 0.01 %
Extracted Oils 3.19 3.12 -0.02 %
El Obour Real Estate Investment 9.29 8.93 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Taqa Arabia 13.17 13.23 0.00 %
Fitness Prime 1.52 1.52 0.00 %
Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
International Agricultural Products 19.71 20.24 0.03 %
Export Development Bank of Egypt (EDBE) 18.65 18.81 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.91 0.01 %
Osool ESB Securities Brokerage 0.736 0.74 0.01 %
Cleopatra Hospital Company 8.03 8.06 0.00 %
Al Moasher for Programming and Information Dissemination 4.9 4.86 -0.01 %
Engineering Industries (ICON) 24.07 23.78 -0.01 %
Egyptian Chemical Industries (Kima) 8.06 8.09 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.77 0.00 %
Al Baraka Bank Egypt 14.17 14.17 0.00 %
International company For Medical Industries -ICMI 1.99 1.99 0.00 %
Nasr Company for Civil Works 3.94 3.92 -0.01 %
Suez Canal Bank 22.78 24.5 0.08 %
Arabian Cement Company 15 14.97 0.00 %
El Shams Housing & Urbanization 6.41 6.42 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Egypt for Poultry 4.35 4.42 0.02 %
B Investments Holding S . A . E 25.69 25.03 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.19 -0.02 %
El Ezz Porcelain (Gemma) 25.08 25.33 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.35 -0.01 %
Ismailia Misr Poultry 9.49 9.51 0.00 %
International Co For Investment & Development 3.81 3.83 0.01 %
Naeem Holding 0.152 0.15 -0.01 %
ELSWEDY CABLES 89.02 90.85 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.95 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.54 0.00 %
Egyptian Iron & Steel 47.4 49.77 0.05 %
Six of October Development & Investment (SODIC) 57.75 58.75 0.02 %
Cairo Poultry 14.79 14.67 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.43 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.74 0.05 %
Prime Holding 0.63 0.63 0.00 %
Eastern Company 27.01 27.5 0.02 %
Abou Kir Fertilizers 53.06 53.25 0.00 %
C I Capital Holding 6.1 6.07 0.00 %
Egyptian Media Production City 24.76 24.7 0.00 %
Maridive & oil services 0.37 0.372 0.01 %
Misr Cement (Qena) 27.6 27.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 41.39 0.03 %
BID El badr investment and development 1.74 1.71 -0.02 %
Rubex Plastics 6.91 6.69 -0.03 %
Telecom Egypt 33.28 33.02 -0.01 %
Nozha International Hospital 8.37 8.38 0.00 %
Arabian Food Industries DOMTY 27.42 27.5 0.00 %
Obour Land For Food Industries 18.63 18.28 -0.02 %
Egyptian Kuwaiti Holding LE 32.67 32.88 0.01 %
Egypt Aluminum 107 106.87 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.18 0.00 %
Sinai Cement 31.33 31.7 0.01 %
Golden Coast Company 1.08 1.08 0.00 %
Gulf Canadian Real Estate Investment Co. 30.05 28.95 -0.04 %
Delta Sugar 59.07 58.81 0.00 %
AJWA for Food Industries company Egypt 68.96 68.12 -0.01 %
Orascom Construction PLC 296.2 297.51 0.00 %
Contact Financial Holding 4.81 4.84 0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Juhayna Food Industries 33.36 33.5 0.00 %
Nile Pharmaceuticals 58.07 55.22 -0.05 %
Misr Chemical Industries 35.91 35.71 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
El Ahli Investment and Development 32.66 33 0.01 %
Misr Beni Suef Cement 48.59 50.81 0.05 %
Qatar National Bank - QNB 35.05 34.71 -0.01 %
United Housing & Development 5.89 5.86 -0.01 %
Tanmia for real estate investment 3.37 3.38 0.00 %
Arab Aluminum 14.19 14.17 0.00 %
Right Nile Pharmaceuticals -1 43.97 39.44 -0.10 %
Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
Asek Company for Mining - Ascom 37.42 37.74 0.01 %
Grand Capital 9.01 9.04 0.00 %
Egyptian Financial & Industrial 149.3 150.86 0.01 %
Housing & Development Bank 54.16 54.3 0.00 %
Reacap Financial Investments 7.25 7.14 -0.02 %
Edita Food Industries S.A.E 29.85 29.51 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.2 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
International Business Corporation For Trading and Agencies 1.54 1.69 0.10 %
Misr Hotels 31.51 32.22 0.02 %
Alexandria New Medical Center 21.03 20.97 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Taaleem Management Services 10.04 10 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
UTOPIA 29 29 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Glaxo Smith Kline 40.74 40.58 0.00 %
Samad Misr -EGYFERT 87.05 85.52 -0.02 %
Memphis Pharmaceuticals 57.6 57.61 0.00 %
Ismailia National Food Industries 63.68 62.71 -0.02 %
Ismailia Development and Real Estate Co 13.92 14.01 0.01 %
Acrow Misr 68.41 66.25 -0.03 %
National Housing for Professional Syndicates 62.86 64.8 0.03 %
El Nasr For Manufacturing Agricultural Crops 19.84 18.93 -0.05 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 18.76 -0.04 %
Alexandria Flour Mills 25.61 25.59 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 328.96 0.04 %
Wadi Kom Ombo Land Reclamation 92.44 93.63 0.01 %
Gharbia Islamic Housing Development 24 24 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Development & Engineering Consultants 58.27 57.56 -0.01 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Pyramisa Hotels 134.43 129.47 -0.04 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 160.37 -0.04 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
General Silos & Storage 252.67 242.11 -0.04 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
Middle & West Delta Flour Mills 304.96 306.3 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
October Pharma 108.23 108.23 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Rowad Tourism (Al Rowad) 34.95 34.95 0.00 %

Sharkia National Food

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-21	3.91	3.83	-0.1	3.81	3.94	3.81	555372	3.82	163864	3.8	1558122	6014026	672
2024-11-20	3.79	3.91	0.12	3.91	3.96	3.71	576648	3.9	219263	3.84	5159297	19992465	1074
2024-11-19	3.48	3.79	0.31	3.79	3.8	3.47	141691	3.78	220501	3.78	5813027	20655909	653
2024-11-18	3.42	3.48	0.06	3.48	3.57	3.4	506126	3.55	224040	3.45	1115900	3882693	444
2024-11-17	3.42	3.42	0	3.42	3.48	3.37	526534	3.47	102613	3.33	779917	2668542	355
2024-11-14	3.4	3.42	0.02	3.42	3.47	3.3	503766	3.47	134055	3.33	974478	3303581	317
2024-11-13	3.48	3.4	-0.08	3.4	3.57	3.37	464741	3.5	118692	3.4	1580132	5405667	389
2024-11-12	3.28	3.48	0.2	3.48	3.78	3.24	399251	3.55	188730	3.39	4293594	14968754	999
2024-11-11	3.31	3.28	-0.03	3.28	3.35	3.2	718864	3.31	125595	3.27	1084006	3539522	327
2024-11-10	3.25	3.31	0.06	3.31	3.4	2.8	520504	3.33	143261	3.29	678789	2233280	365
2024-11-07	3.31	3.25	-0.06	3.25	3.32	3.25	453895	3.28	436869	3.25	855501	2802969	347
2024-11-06	3.25	3.31	0.06	3.31	3.33	3.26	398586	3.31	425623	3.27	517963	1706056	303
2024-11-05	3.25	3.25	0	3.25	3.37	3.25	288474	3.3	372770	3.26	1132319	3735823	485
2024-10-24	2.87	2.89	0.02	2.89	2.92	2.87	632134	2.92	478923	2.88	292826	847569	151
2024-10-23	2.9	2.87	0.01	2.91	2.93	2.84	675566	2.92	508373	2.83	385934	1112123	139
2024-10-22	2.91	2.9	-0.01	2.9	2.97	2.86	673886	2.96	591178	2.86	526454	1528254	158
2024-10-21	2.86	2.91	0.08	2.94	2.95	2.79	703492	2.93	554426	2.84	965206	2765770	183
2024-10-20	2.87	2.86	0.03	2.9	2.92	2.8	828407	2.91	463309	2.81	806312	2291420	167
2024-10-17	2.91	2.87	-0.01	2.9	2.96	2.84	741209	2.95	423387	2.84	536853	1541757	141
2024-10-15	2.88	2.9	0.05	2.93	2.93	2.82	1059973	2.93	392341	2.85	739675	2112070	148
2024-10-14	2.84	2.88	0.04	2.88	2.9	2.71	782214	2.88	363174	2.8	258146	740558	189
2024-10-13	2.91	2.84	-0.07	2.84	3.04	2.8	784518	2.92	322363	2.7	418219	1194420	213
2024-10-10	2.9	2.91	0.01	2.91	3	2.89	710732	3.02	360753	2.89	500206	1470232	175
2024-10-09	2.94	2.9	-0.04	2.9	3.04	2.86	644318	2.95	544890	2.87	1099823	3267297	202
2024-10-08	3.07	2.94	-0.13	2.94	3.06	2.83	607534	3.05	345205	2.82	918354	2699858	255
2024-10-07	3.08	3.07	-0.01	3.07	3.15	2.6	557665	3.07	211019	3.06	2814675	8556127	373
2024-10-03	2.93	3.08	0.14	3.07	3.1	2.8	384068	3.09	20425	2.89	1212709	3618772	244
2024-10-02	2.96	2.93	0	2.96	3	2.75	421002	3	44808	2.92	831532	2369594	149
2024-10-01	2.97	2.96	0.02	2.99	3.01	2.94	813234	3	585462	2.93	300636	891733	112
2024-09-30	2.97	2.97	0	2.97	3	2.95	790852	2.97	433669	2.95	316738	940743	101
2024-09-29	3	2.97	0.01	3.01	3.03	2.93	845596	3	346236	2.93	654023	1934988	183
2024-09-26	3.01	3	-0.01	3	3.06	2.98	936128	3.05	439137	3	519871	1558792	156
2024-09-25	3.01	3.01	0	3.01	3.03	2.98	1046823	3.03	460392	3	2446494	7362738	130
2024-09-24	3.04	3.01	-0.01	3.03	3.07	3	966803	3.03	457529	3	561192	1699935	162
2024-09-23	3.06	3.04	-0.02	3.04	3.09	3.02	1082166	3.09	556561	3.02	314749	960102	157
2024-09-22	3.04	3.06	0.03	3.07	3.09	3.03	1062021	3.08	521157	3.06	643531	1967380	167
2024-09-19	3.04	3.04	0	3.04	3.09	3.01	959633	3.08	561599	3.01	582404	1769481	134
2024-09-18	3.03	3.04	0.03	3.06	3.1	3	936104	3.08	526927	3.01	643578	1961306	169
2024-09-17	2.96	3.03	0.07	3.03	3.17	2.94	858866	3.09	650588	3	2454563	7573332	437
2024-09-16	2.91	2.96	0.05	2.96	2.97	2.91	1082945	2.95	741432	2.93	347227	1021686	106
2024-09-12	2.93	2.91	-0.02	2.91	2.96	2.9	1136497	2.88	676398	2.9	244542	714967	90
2024-09-11	2.93	2.93	0.02	2.95	2.96	2.9	1163467	2.95	612000	2.9	107468	315106	70
2024-09-10	2.94	2.93	-0.01	2.93	2.97	2.92	1115712	2.99	556101	2.9	131073	384301	76
2024-09-09	2.93	2.94	0.04	2.97	2.97	2.91	1082405	2.97	403208	2.93	302863	889880	105
2024-09-08	2.97	2.93	0	2.97	2.99	2.9	1092651	2.98	231250	2.9	427497	1256801	116
2024-09-05	2.97	2.97	0.02	2.99	3.01	2.94	1064049	3	331278	2.96	738788	2189532	140
2024-09-04	2.96	2.97	0.01	2.97	3.01	2.96	1157421	3.01	521091	2.96	788168	2352859	152
2024-09-03	2.94	2.96	0.06	3	3	2.94	1048834	3	326208	2.95	611444	1812609	166
2024-09-01	3.01	2.99	-0.02	2.99	3.05	2.96	1164146	3.04	359651	2.99	342752	1027091	137
2024-08-29	3.03	3.01	-0.02	3.01	3.05	2.96	1073257	3.04	415440	2.96	749320	2251656	190
2024-08-28	2.98	3.03	0.08	3.06	3.07	2.98	1202397	3.06	302610	2.98	1859578	5598213	288
2024-08-27	2.92	2.98	0.06	2.98	2.98	2.85	1161621	3.02	316834	2.86	1376154	4016124	184
2024-08-26	2.96	2.92	-0.04	2.92	3.03	2.91	1031527	3	340447	2.93	1023035	3018408	217
2024-08-25	3.03	2.96	-0.07	2.96	3.09	2.92	787814	3.1	359549	2.92	1246539	3748013	226
2024-08-22	3.03	3.03	0	3.03	3.29	3	636210	3.25	96031	3	5000591	15657634	781
2024-08-21	3.08	3.03	-0.05	3.03	3.1	2.99	896292	3.06	154887	3.02	1161097	3521351	210
2024-08-20	2.98	3.08	0.1	3.08	3.09	2.96	661795	3.08	233235	2.95	1359454	4082563	189
2024-08-19	3.04	2.98	-0.03	3.01	3.09	2.93	792734	3.08	414708	2.93	1519865	4548185	263
2024-08-18	3.09	3.04	-0.05	3.04	3.1	3.01	665810	3.09	714081	3.02	713828	2175925	182
2024-08-15	3	3.09	0.09	3.09	3.1	2.98	597995	3.1	540328	2.98	1411384	4285354	213
2024-08-14	3.02	3	-0.02	3	3.07	2.94	679528	3.07	471051	2.99	1313239	3961135	278
2024-08-13	3.1	3.02	-0.08	3.02	3.1	2.97	676898	3.06	295912	2.98	2236233	6774586	293
2024-08-12	3.15	3.1	-0.05	3.1	3.22	3.04	621289	3.2	367458	3	1969281	6134082	322
2024-08-11	3.14	3.15	0.01	3.15	3.34	3.09	677854	3.18	6056	3.11	4544849	14494248	542
2024-08-08	2.84	3.14	0.3	3.14	3.14	2.85	681830	3.14	94484	2.94	3941309	11780102	440
2024-08-07	2.84	2.84	0	2.84	2.9	2.83	860404	2.9	281603	2.8	775801	2212788	138
2024-08-06	2.83	2.84	0.01	2.84	2.9	2.76	753959	2.9	372667	2.76	1065017	2993605	153
2024-08-05	2.87	2.83	-0.03	2.84	2.85	2.41	693923	2.9	1200	2.41	800900	2198260	126
2024-08-04	2.94	2.87	-0.07	2.87	2.93	2.8	561866	2.9	322	2.8	976333	2786738	168
2024-08-01	2.84	2.94	0.1	2.94	2.96	2.81	595046	2.97	30644	2.81	1706075	4932701	177
2024-07-31	2.85	2.84	-0.01	2.84	2.88	2.77	779592	2.9	179401	2.8	2731821	7757428	157
2024-07-30	2.91	2.85	-0.06	2.85	3	2.8	449855	2.92	216561	2.79	2374043	6841765	271
2024-07-29	2.74	2.91	0.17	2.91	2.92	2.77	573140	2.93	531139	2.75	2355364	6659063	264
2024-07-28	2.74	2.74	0.04	2.78	2.79	2.7	665183	2.79	493815	2.71	1319961	3599914	147
2024-07-24	2.69	2.74	0.07	2.76	2.8	2.68	530006	2.79	536932	2.71	2309711	6338628	300
2024-07-23	2.52	2.69	0.17	2.69	2.7	2.5	776543	2.71	573254	2.6	2652089	6918729	237
2024-07-22	2.51	2.52	0.04	2.55	2.57	2.49	950381	2.57	489050	2.49	1147802	2894223	127
2024-07-21	2.51	2.51	0	2.51	2.6	2.5	935097	2.53	685395	2.53	976847	2479100	129
2024-07-18	2.47	2.51	0.04	2.51	2.58	2.48	774312	2.56	362600	2.49	945886	2390747	124
2024-07-17	2.47	2.47	0.02	2.49	2.53	2.46	806853	2.54	216300	2.46	788983	1964935	108
2024-07-16	2.45	2.47	0.02	2.47	2.5	2.43	612848	2.47	209100	2.4	708710	1742775	91
2024-07-15	2.46	2.45	-0.01	2.45	2.5	2.4	705861	2.47	331100	2.4	1226051	2986749	126
2024-07-14	2.5	2.46	-0.05	2.45	2.5	2.45	757489	2.51	270099	2.45	484460	1200998	56
2024-07-10	2.55	2.5	-0.05	2.5	2.57	2.47	514770	2.55	23327	2.47	623933	1561209	120
2024-07-09	2.56	2.55	-0.03	2.53	2.62	2.52	574199	2.57	27570	2.53	466920	1197694	70
2024-07-08	2.56	2.56	0	2.56	2.59	2.47	522394	2.69	36485	2.5	1398699	3530336	184
2024-07-07	2.62	2.56	-0.03	2.59	2.62	2.47	414647	2.7	38545	2.51	810897	2055924	141
2024-07-04	2.6	2.62	0.02	2.62	2.64	2.52	342152	2.71	56509	2.5	1019523	2623332	172
2024-07-03	2.67	2.6	-0.07	2.6	2.72	2.57	424182	2.71	54236	2.57	933807	2479069	146
2024-07-02	2.66	2.67	0.01	2.67	2.8	2.65	453104	2.7	147568	2.65	1938473	5281553	334
2024-07-01	2.56	2.66	0.1	2.66	2.71	2.55	489014	2.71	153597	2.64	1671227	4413005	241
2024-06-27	2.57	2.56	-0.01	2.56	2.59	2.51	481262	2.61	3549	2.48	1032437	2634011	144
2024-06-26	2.6	2.57	-0.03	2.57	2.6	2.56	767409	2.5	9996	2.56	841903	2169469	102
2024-06-24	2.64	2.53	-0.11	2.53	2.64	2.51	614240	2.62	98746	2.5	1333512	3447625	187
2024-06-23	2.58	2.64	0.06	2.64	2.75	2.5	348717	2.77	112420	2.5	2503619	6459402	332
2024-06-13	2.45	2.58	0.13	2.58	2.59	2.45	548904	2.5	221275	2.55	4705135	11858530	768
2024-06-12	2.4	2.45	0.05	2.45	2.47	2.3	820464	2.48	123116	2.4	1359041	3269014	156
2024-06-11	2.25	2.4	0.15	2.4	2.45	2.25	709488	2.44	18700	2.34	2672850	6324721	283
2024-06-10	2.18	2.25	0.09	2.27	2.27	2.17	559489	2.28	141570	2.18	666681	1489561	104
2024-06-09	2.12	2.18	0.06	2.18	2.28	2.14	367626	2.25	93261	2.14	2994930	6640224	265
2024-06-06	2.19	2.12	-0.07	2.12	2.2	2.11	274049	2.25	90111	2.11	5047577	10764630	110
2024-06-05	2.25	2.19	-0.06	2.19	2.28	2.17	478426	2.28	22341	2.16	673473	1483624	84
2024-06-04	2.12	2.25	0.13	2.25	2.27	2.12	279690	2.26	259414	2.22	2140450	4689554	163
2024-06-03	2.07	2.12	0.05	2.12	2.15	2.05	420082	2.15	221349	2.11	980735	2064140	189
2024-06-02	2.1	2.07	-0.03	2.07	2.23	2.03	459542	2.15	353021	2.05	880450	1830205	131
2024-05-30	2.14	2.1	-0.04	2.1	2.15	2.07	615627	2.14	140236	2.05	579196	1213002	69
2024-05-29	2.15	2.14	-0.01	2.14	2.19	2.12	883540	2.22	184233	2.12	834117	1791738	74
2024-05-28	2.2	2.15	-0.05	2.15	2.2	2.14	722929	2.2	238933	2.14	491163	1063938	80
2024-05-27	2.12	2.2	0.08	2.2	2.25	2.16	643013	2.26	477067	2.17	1282454	2838416	161
2024-05-26	2.17	2.12	-0.06	2.11	2.2	2.1	879084	2.19	481154	2.11	974214	2076313	109
2024-05-23	2.14	2.17	0.05	2.19	2.2	2.13	844857	2.24	151950	2.13	800627	1726113	105
2024-05-22	2.15	2.14	-0.01	2.14	2.25	2.13	919868	2.17	52050	2.13	1674744	3620197	155
2024-05-20	2.25	2.21	-0.04	2.21	2.31	2.21	872013	2.28	92342	2.23	1588207	3581551	144
2024-05-19	2.23	2.25	0.02	2.25	2.27	2.23	821863	2.29	62055	2.2	659377	1482715	78
2024-05-16	2.22	2.23	0	2.22	2.28	2.19	794323	2.29	66978	2.2	1965061	4370974	150
2024-05-15	2.2	2.22	0.02	2.22	2.25	2.21	711307	2.27	173799	2.2	1297861	2887007	105
2024-05-14	2.21	2.2	-0.01	2.2	2.25	2.2	763919	2.25	266978	2.19	721019	1593314	78
2024-04-30	2.19	2.1	-0.09	2.1	2.23	2.09	1072877	2.19	454142	2.09	2269023	4843055	238
2024-03-30	1.75	1.64	-0.11	1.64	1.81	1.63	656236	1.75	264187	1.61	2799841	4744798	329

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Sharkia National Food

Sharkia National Food