Pioneers

Arab Developers Holding 0.405 0.426 0.05 %
Al Khair River For Development Agricultural Investment&Envir 0.585 0.6 0.03 %
Egyptian for Developing Building Materials 0.715 0.628 -0.12 %
Orascom Financial Holding 0.464 0.471 0.02 %
Misr National Steel - Ataqa 5.39 5.71 0.06 %
Industrial & Engineering Projects 0.314 0.304 -0.03 %
Orascom Investment Holding 0.544 0.545 0.00 %
Act Financial 3.5 3.54 0.01 %
Speed Medical 0.422 0.423 0.00 %
South Valley Cement 5.34 4.91 -0.08 %
Cairo Oils & Soap 0.269 0.267 -0.01 %
Premium Healthcare Group 0.96 1.05 0.09 %
Egyptians Housing Development & Reconstruction 0.395 0.402 0.02 %
Iron and steel for mines and quarries 3.94 4.35 0.10 %
Egyptians For Investment & Urban Development 0.239 0.239 0.00 %
Amer Group Holding 1.2 1.26 0.05 %
Heliopolis Housing 10 10.67 0.07 %
Mansourah Poultry 1.92 1.74 -0.09 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.65 3.71 0.02 %
Northern Upper Egypt Development & Agricultural Production 2.65 2.59 -0.02 %
Lotus For Agricultural Investments And Development 0.64 0.646 0.01 %
Aspire Capital Holding for Financial Investments 0.26 0.266 0.02 %
Palm Hills Development Company 6.6 6.64 0.01 %
Arabia Investments Holding 0.528 0.533 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.421 0.415 -0.01 %
Arab Ceramics - Ceramica Remas 0.852 0.857 0.01 %
Belton Holding 2.39 2.44 0.02 %
Dice Sport & Casual Wear 2.45 2.48 0.01 %
Citadel Capital - Common Shares 2.58 2.61 0.01 %
MM Group For Industry And International Trade 7.4 7.7 0.04 %
Raya Holding for Financial Investments 2.65 2.66 0.00 %
Medinet Masr Housing 3.87 3.95 0.02 %
EFG Holding Group 20.96 21.41 0.02 %
Atlas Investment & Food Industries 1.16 1.15 -0.01 %
Arab Real Estate Investment (ALCO) 1.55 1.63 0.05 %
Universal For Paper and Packaging Materials (Unipack 0.543 0.54 -0.01 %
Egyptian Real Estate Group 0.679 0.693 0.02 %
The Egyptian Modern Education Systems 0.398 0.397 0.00 %
Ibnsina Pharma 7.02 7.02 0.00 %
Arab Gathering Investment 2.38 2.5 0.05 %
Emaar Misr for Development 6.9 7.01 0.02 %
El Nasr Clothes & Textiles (Kabo) 4.58 4.69 0.02 %
Arab for management Co. 0.96 0.984 0.03 %
Extracted Oils 3.51 3.61 0.03 %
Zahraa Maadi Investment & Development 3.31 3.48 0.05 %
Medical Packaging Company 1.27 1.28 0.01 %
Upper Egypt Contracting 0.926 0.925 0.00 %
Fawry For Banking Technology And Electronic Payment 8.38 8.5 0.01 %
Ceramic & Porcelain 10.68 11.15 0.04 %
El Kahera Housing 1.92 1.95 0.02 %
T M G Holding 53.06 54.2 0.02 %
Orascom Development Egypt 18.25 18.25 0.00 %
Arab Cotton Ginning 8 8.15 0.02 %
Digitize for Investment 2.83 2.98 0.05 %
Ezz Steel 131 133 0.02 %
Ismailia Misr Poultry 10.39 10.05 -0.03 %
Oriental Weavers 25.9 26.02 0.00 %
Pioneers Properties for Development 3.2 3.32 0.04 %
Egypt for Poultry 5.7 5.4 -0.05 %
Oden Financial Investments 1.74 1.76 0.01 %
Alexandria Mineral Oils Company 8.27 8.13 -0.02 %
Giza General Contracting 0.422 0.434 0.03 %
El Arabia Engineering Industries 1.31 1.32 0.01 %
Mena Touristic & Real Estate Investment 4.11 4.37 0.06 %
Macro Group Pharmaceuticals -Macro Capital 2.13 2.15 0.01 %
El Ezz Porcelain (Gemma) 26.88 27.02 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.23 3.29 0.02 %
Egyptian Electrical Cables 2.64 2.67 0.01 %
Egyptian Transport (EGYTRANS) 5.21 5.28 0.01 %
Arabian Cement Company 18.85 18.2 -0.03 %
Elwadi For International Investment & Development 0.846 0.841 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 16.06 15.87 -0.01 %
Barbary Investment Group ( BIG) 0.155 0.155 0.00 %
Commercial International Bank (Egypt) CIB 76.35 76.11 0.00 %
Fitness Prime 1.66 1.64 -0.01 %
Integrated Engineering Group S.A.E 0.213 0.21 -0.01 %
Misr Cement (Qena) 27.25 25.87 -0.05 %
Taqa Arabia 12.3 12.27 0.00 %
Sidi Kerir Petrochemicals 19.82 20 0.01 %
B Investments Holding S . A . E 25.1 24.5 -0.02 %
Al Moasher for Programming and Information Dissemination 2.87 2.89 0.01 %
International Company For Fertilizers & Chemicals 12.1 12.1 0.00 %
El Shams Housing & Urbanization 6 6.12 0.02 %
Arab Development & Real Estate Investment 1.27 1.27 0.00 %
Abu Dhabi Islamic Bank- Egypt 36.7 37 0.01 %
Cleopatra Hospital Company 8.3 8.39 0.01 %
Arab Valves Company 4.04 4.13 0.02 %
Remco for Touristic Villages Construction 3.25 3.24 0.00 %
E-Finance For Digital and Financial Investements SAE 17.63 17.79 0.01 %
Sharkia National Food 6.04 6.1 0.01 %
Egyptian Media Production City 23.21 23.46 0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.33 -0.01 %
Nasr Company for Civil Works 3.77 3.81 0.01 %
Sharm Dreams Co. for Tourism Investment 16.17 16.17 0.00 %
Maridive & oil services 0.349 0.36 0.03 %
Lecico Egypt 30.97 31 0.00 %
Cairo Poultry 16.1 15.51 -0.04 %
Canal Shipping Agencies 25.73 26 0.01 %
GB Corp 16.5 16.94 0.03 %
Juhayna Food Industries 35.05 35 0.00 %
Misr Fretilizers Production Company - Mopco 39.89 40.58 0.02 %
The Holding Company for Financial Investments (Lakah Group) 2.5 2.41 -0.04 %
M.B Engineering 2.19 2.24 0.02 %
Jadwa Industrial Development 4.56 4.5 -0.01 %
Egyptian Chemical Industries (Kima) 8.01 8.03 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.48 3.5 0.01 %
Egyptian Gulf Bank 0.282 0.289 0.02 %
Naeem Holding 0.145 0.146 0.01 %
United Arab Shipping 0.53 0.53 0.00 %
ELSWEDY CABLES 82.54 83.5 0.01 %
Egyptian Kuwaiti Holding LE 31.57 31.77 0.01 %
Abou Kir Fertilizers 53.4 54.52 0.02 %
Obour Land For Food Industries 18.55 18.39 -0.01 %
United Housing & Development 5.98 6.06 0.01 %
Credit Agricole Egypt 18.59 18.91 0.02 %
Six of October Development & Investment (SODIC) 63 63.17 0.00 %
Osool ESB Securities Brokerage 0.733 0.733 0.00 %
Eastern Company 28.4 28.8 0.01 %
Taaleem Management Services 11.42 11.4 0.00 %
International Co For Investment & Development 3.33 3.34 0.00 %
Heibco for commercial investments & real estate development 3.91 3.94 0.01 %
Raya Contact Center 7.07 7.15 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.02 3.03 0.00 %
Egyptian Iron & Steel 46.31 46.53 0.00 %
GITEX for commercial and industrial investments 0.035 0.037 0.06 %
El Obour Real Estate Investment 8.02 8.03 0.00 %
Sinai Cement 34.23 33.3 -0.03 %
Egyptian Kuwaiti Holding LE 0.795 0.795 0.00 %
Arab Aluminum 14.24 14.1 -0.01 %
Kafr El Zayat Pesticides 11.62 11.8 0.02 %
Faisal Islamic Bank of Egypt 37.61 37.6 0.00 %
Alexandria Containers and goods 23.02 23.16 0.01 %
A Capital Holding 2.66 2.66 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.79 41.44 -0.01 %
Al Baraka Bank Egypt 11.9 11.94 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
El Ahram Co. For Printing And Packing 10.34 10.83 0.05 %
Rubex Plastics 12.37 11.96 -0.03 %
Suez Cement 10.6 10.5 -0.01 %
C I Capital Holding 5.9 5.94 0.01 %
International Agricultural Products 21 21.35 0.02 %
Prime Holding 0.661 0.661 0.00 %
El Ahli Investment and Development 29.11 29.35 0.01 %
Tanmia for real estate investment 3.27 3.29 0.01 %
Asek Company for Mining - Ascom 34.67 34.99 0.01 %
Engineering Industries (ICON) 23.97 24.09 0.01 %
EGX 30 INDEX ETF 33.34 33.15 -0.01 %
Suez Canal Bank 17.77 17.78 0.00 %
Telecom Egypt 33.81 33.72 0.00 %
Memphis Pharmaceuticals 59.06 58.4 -0.01 %
Ismailia Development and Real Estate Co 19.37 18.59 -0.04 %
The United Bank 14.43 14.43 0.00 %
Delta Sugar 48.47 49.31 0.02 %
International company For Medical Industries -ICMI 2.59 2.58 0.00 %
Edita Food Industries S.A.E 27.87 27.9 0.00 %
Qatar National Bank - QNB 30.08 30.14 0.00 %
Egypt Aluminum 157.25 155.26 -0.01 %
Union Pharmacist Company For Medical Services and Investment 3.17 3.08 -0.03 %
Misr Chemical Industries 28.88 28.81 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 45.38 45.08 -0.01 %
First Investment Company And Real Estate Development 2.1 2.08 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.97 8.99 0.00 %
Reacap Financial Investments 6.7 6.4 -0.04 %
Grand Capital 10.73 10.92 0.02 %
International Business Corporation For Trading and Agencies 2.49 2.44 -0.02 %
Egyptian for Tourism Resorts 5.13 5.04 -0.02 %
Orascom Construction PLC 264.88 264.46 0.00 %
Misr Kuwait Investment & Trading Co. 3.42 3.31 -0.03 %
Golden Coast Company 1.1 1.1 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.93 2.79 -0.05 %
Export Development Bank of Egypt (EDBE) 17.1 17.14 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.36 9.35 0.00 %
Misr Beni Suef Cement 68.55 73.15 0.07 %
Rakta Paper Manufacturing 25.51 25.45 0.00 %
Gulf Canadian Real Estate Investment Co. 42.99 40.92 -0.05 %
Alexandria Flour Mills 25.65 25.65 0.00 %
Ismailia National Food Industries 88.49 87.04 -0.02 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Glaxo Smith Kline 38.94 38.59 -0.01 %
Nile Pharmaceuticals 52.72 52.62 0.00 %
Golden Pyramids Plaza 1.27 1.25 -0.02 %
Housing & Development Bank 51.69 51.91 0.00 %
Gharbia Islamic Housing Development 28.84 28.75 0.00 %
Contact Financial Holding 4.25 4.25 0.00 %
Rikaz Holding for Financial Investments 1.93 1.93 0.00 %
Arabian Food Industries DOMTY 27.03 27.01 0.00 %
Advanced Pharmaceutical Packaging Co. (APP) 1.06 1.17 0.10 %
Wadi Kom Ombo Land Reclamation 97.13 97.01 0.00 %
Souhag National Food Industries 5.7 5.66 -0.01 %
Torah Cement 58.55 57 -0.03 %
Alexandria New Medical Center 18.88 18.28 -0.03 %
General Company For Land Reclamation,Development & Reconstru 50.12 50.02 0.00 %
Global Telecom Holding 1.88 1.8 -0.04 %
National Housing for Professional Syndicates 47.07 46.83 -0.01 %
El Nasr For Manufacturing Agricultural Crops 28.03 27.3 -0.03 %
Egyptian Financial & Industrial 158.01 160.1 0.01 %
Golden Textiles & Clothes Wool 26.78 26.93 0.01 %
General Silos & Storage 157.68 151.97 -0.04 %
AJWA for Food Industries company Egypt 102.79 102.43 0.00 %
Development & Engineering Consultants 57.61 57.56 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
Faisal Islamic Bank of Egypt 1.08 1.08 0.00 %
Samad Misr -EGYFERT 95.56 94.07 -0.02 %
Misr Oils & Soap 58.8 56.89 -0.03 %
Misr Hotels 29.01 28.68 -0.01 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
Acrow Misr 63.03 63.13 0.00 %
Mohandes Insurance 24.77 24.77 0.00 %
Cairo Educational Services 31.48 31.48 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
South Cairo & Giza Mills & Bakeries 73.46 69.48 -0.05 %
Nozha International Hospital 8.49 8.49 0.00 %
Alexandria National Company for Financial Investment 21.82 21.82 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Cairo Pharmaceuticals 100.98 100.98 0.00 %
Upper Egypt Flour Mills 238.18 228.52 -0.04 %
El Arabia for Land Reclamation 69.29 69.29 0.00 %
National Bank of Kuwait - Egypt - NBK 20.1 20 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
Alexandria Cement 12.51 13.5 0.08 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
October Pharma 107.38 107.38 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Egyptian Satellites (NileSat) 6.95 6.95 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Egyptian International Tourism Projects 12 11.01 -0.08 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
Delta Construction & Rebuilding 24 22 -0.08 %
Minapharm Pharmaceuticals 161.54 161.54 0.00 %
Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Middle & West Delta Flour Mills 330.01 330.01 0.00 %
Alexandria Pharmaceuticals 394.49 394.49 0.00 %
UTOPIA 31.24 31.24 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
TransOceans Tours 0.038 0.038 0.00 %
Arab Pharmaceuticals 141.39 141.39 0.00 %
Paint & Chemicals Industries (Pachin) 47.69 47.69 0.00 %
International Dry Ice Company- Difco 2 11 11 0.00 %
FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS 9.22 9.22 0.00 %
Modern Company for water proofing (Bitumode) 14.2 14.2 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1250 1250 0.00 %

Edita Food Industries S.A.E

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-29	27.87	27.9	0.03	27.9	28.18	27.86	337414	28	78107	27.89	129083	3608656	462
2025-01-28	28.01	27.87	-0.14	27.87	28.2	27.83	308024	28.2	88258	27.85	327354	9141355	648
2025-01-27	28.58	28.01	-0.57	28.01	28.99	28	338396	28.2	101486	28	230975	6538793	487
2025-01-26	28.87	28.58	-0.29	28.58	29.15	28.51	369863	28.7	116540	28.55	154836	4454585	471
2025-01-23	28.74	28.87	0.13	28.87	29.15	28.59	335790	28.9	151011	28.87	192589	5551800	498
2025-01-22	28.31	28.74	0.43	28.74	29.7	28.11	302367	28.85	109066	28.9	361176	10458782	923
2025-01-21	28.44	28.31	0.06	28.5	28.85	28.1	305151	28.66	97964	28.5	141796	4038022	389
2025-01-20	28.62	28.44	-0.15	28.47	28.99	28.01	301272	28.47	73687	28.39	162399	4623409	719
2025-01-19	27.65	28.62	0.97	28.62	29.99	28.49	230877	28.7	249943	29	572644	16657371	1327
2025-01-16	27.39	27.65	0.26	27.65	27.8	27.39	198936	27.65	69436	27.62	87877	2430816	270
2025-01-15	27.16	27.39	0.23	27.39	27.6	26.97	190124	27.55	54330	27.3	1531605	41408890	385
2025-01-14	27.07	27.16	0.16	27.23	27.34	26.8	177952	27.09	45239	27.1	110992	3000509	426
2025-01-13	27.34	27.07	-0.27	27.07	28.1	27	161600	27.34	30963	27.03	148605	4099166	452
2025-01-12	27.29	27.34	0.11	27.4	27.48	26.93	152774	27.39	32988	27.4	229831	6228202	584
2025-01-09	28.01	27.29	-0.72	27.29	28.4	27.01	188203	27.8	51870	27.26	215623	5932612	562
2025-01-08	28.53	28.01	-0.52	28.01	28.7	28.01	230707	28.4	26150	28.01	3067636	87405630	294
2025-01-06	28.41	28.53	0.09	28.5	28.6	28.1	218382	23	28722	28.17	116264	3301003	271
2025-01-05	28.09	28.41	0.19	28.28	28.75	28.05	218876	28.5	35924	28.7	83172	2366383	306
2025-01-02	27.07	28.09	0.93	28	28.27	26.9	131024	28.25	30843	28.09	102246	2847141	447
2024-12-31	26.81	27.07	0.31	27.12	27.25	26.35	147600	27.12	19254	27.15	67112	1814739	334
2024-12-30	27.11	26.81	-0.22	26.89	27.37	26.75	164571	26.9	32456	27	143824	3881141	429
2024-12-29	27.5	27.11	-0.39	27.11	27.7	27.04	185985	27.37	58983	27.11	149439	4067292	383
2024-12-26	27.54	27.5	-0.14	27.4	27.87	27.4	195110	27.7	56239	27.4	31873	878800	196
2024-12-25	27.53	27.54	0.01	27.54	27.98	27.36	200610	27.7	53827	27.5	84910	2349166	290
2024-12-24	27.65	27.53	-0.29	27.36	28	27.2	204942	27.65	43272	27.38	52290	1439503	233
2024-12-23	27.87	27.65	-0.22	27.65	28	27.15	202534	27.7	37411	27.8	127441	3517264	415
2024-12-22	28.15	27.87	-0.25	27.9	28.5	27.71	231842	28.28	49027	27.9	55638	1561408	309
2024-12-19	27.15	28.15	1.14	28.29	28.3	27.01	163850	28.29	35164	28.29	176891	4888907	431
2024-12-18	27.94	27.15	-0.79	27.15	28.05	27	236593	27.35	44931	27.13	1430190	38873237	671
2024-12-17	28.49	27.94	-0.55	27.94	28.79	27.8	277723	28.33	11373	28.05	90435	2547039	433
2024-12-16	28.77	28.49	-0.28	28.49	29	28.03	308295	28.8	19186	28.38	512893	14667425	384
2024-12-15	28.9	28.77	-0.2	28.7	28.99	28.61	315108	28.98	20292	34.68	139292	4008736	279
2024-12-12	28.87	28.9	0.03	28.9	29.09	28.73	300165	28.99	28696	28.8	386833	11155902	399
2024-12-11	29.01	28.87	-0.14	28.87	29.1	28.8	311861	28.9	46341	28.87	70045	2023758	265
2024-12-10	28.88	29.01	0.13	29.01	29.1	28.71	313308	29.1	33141	29.01	814930	23523745	471
2024-12-09	28.93	28.88	-0.05	28.88	29.05	28.83	312631	28.95	52143	28.86	130684	3778369	541
2024-12-08	29.01	28.93	-0.11	28.9	29.1	28.8	320179	29	56005	28.88	166052	4803273	598
2024-12-05	28.97	29.01	0.04	29.01	29.18	29	296848	29.07	50087	29	109596	3185873	453
2024-12-04	29.36	28.97	-0.45	28.91	29.59	28.5	292780	29.1	91065	29	167405	4863418	478
2024-12-03	28.27	29.36	0.98	29.25	29.9	28.2	225290	29.25	39884	29.25	3139686	89092048	1079
2024-12-02	28.39	28.27	-0.12	28.27	28.49	28.13	229727	28.3	36813	28.3	248900	7036368	530
2024-12-01	28.46	28.39	-0.07	28.39	28.49	28.21	196782	28.48	42843	28.39	93268	2645302	500
2024-11-28	28.04	28.46	0.42	28.46	28.5	27.9	168281	28.48	55783	28.33	87502	2468653	350
2024-11-27	28.4	28.04	-0.36	28.04	28.5	27.81	205660	28.14	41704	28.02	201138	5648863	709
2024-11-26	29.06	28.4	-0.66	28.4	29.07	28.37	218169	28.9	50720	28.4	1562115	44601861	576
2024-11-25	29.29	29.06	-0.23	29.06	29.4	28.7	234429	29.19	45579	29.1	190070	5531337	536
2024-11-24	29.51	29.29	-0.22	29.29	29.94	29.1	225062	29.6	43380	29.26	138880	4084842	438
2024-11-21	29.85	29.51	-0.34	29.51	30	29.5	237285	30	41595	29.51	101225	3006012	404
2024-11-20	29.77	29.85	0.08	29.85	30.45	29.71	247390	29.9	47033	29.8	434253	13027175	452
2024-11-19	29.03	29.77	0.74	29.77	29.88	29.05	231989	29.88	61898	29.76	1365086	40505560	486
2024-11-18	29.8	29.03	-0.77	29.03	30.16	28.9	287904	29.49	52109	29.03	180466	5355862	655
2024-11-17	30.53	29.8	-0.73	29.8	30.6	29.7	362089	30	74876	29.85	359633	10791861	1032
2024-11-14	30.5	30.53	0.03	30.53	30.8	30.26	347319	30.6	91477	30.54	686604	20961832	544
2024-11-13	30.95	30.5	-0.45	30.5	31.2	30.03	365350	30.5	85700	30.48	738668	22552532	721
2024-11-12	31.31	30.95	-0.22	31.09	31.44	30.83	383756	31.06	81200	30.91	3795338	118594136	505
2024-11-11	31.33	31.31	-0.02	31.31	31.48	31.1	387437	31.36	94883	31.31	220877	6900905	406
2024-11-10	31.01	31.33	0.47	31.48	31.69	31.1	374961	31.47	113689	31.16	118426	3712424	549
2024-11-07	31.64	31.01	-0.63	31.01	31.69	31	357732	31.19	79546	31.03	756410	23652240	623
2024-11-06	30.13	31.64	1.62	31.75	31.75	30.3	328435	31	84959	31.03	377605	11611694	555
2024-11-05	30.14	30.13	-0.01	30.13	30.48	30.02	334720	30.3	78019	30.13	129225	3904075	362
2024-10-24	31	31	0	31	31.5	30.61	272089	31.2	124515	30.9	285206	8834268	708
2024-10-23	31.82	31	-0.82	31	32	30.81	264455	31.2	114697	31	528579	16616981	879
2024-10-22	32.8	31.82	-0.98	31.82	32.99	30	200257	32	139195	31.7	908015	28866741	1435
2024-10-21	29.08	32.8	3.72	32.8	33.19	28.16	155450	32.8	108649	32.6	2626253	81569754	2636
2024-10-20	29.55	29.08	-0.47	29.08	30.2	29	204251	29.1	108803	29.05	1098884	32519451	1700
2024-10-17	30.4	29.55	-0.85	29.55	32.2	29.05	190574	30.4	108885	29.55	4744856	146532123	3412
2024-10-15	28	30	2	30	30.19	28.01	110489	30.14	108515	30	2843700	81894140	1226
2024-10-14	27.87	28	0.13	28	28.9	27.5	68923	28.2	80016	28.03	1503839	42114326	1133
2024-10-13	29.99	27.87	-2.12	27.87	30.8	26.15	94533	28	91473	27.87	1372808	39488857	2053
2024-10-10	30.51	29.99	-0.52	29.99	33.4	29.63	100107	29.65	57965	29.92	4815455	150580853	3557
2024-10-09	30.17	30.51	0.34	30.51	30.55	29.81	109315	30.65	37204	30.23	599080	18078492	693
2024-10-08	29.37	30.17	0.8	30.17	31.5	29.25	108962	30.3	37929	31.01	4269517	128768492	2783
2024-10-07	29.4	29.37	-0.03	29.37	29.93	29.25	138322	29.37	54489	29.36	423562	12565567	860
2024-10-03	29	29.4	0.4	29.4	29.8	28.8	168522	29.44	71380	29.4	997261	29432098	944
2024-10-02	29.7	29	-0.7	29	29.68	28.25	196009	29.1	65215	29	655050	18879717	984
2024-10-01	28.2	29.7	1.5	29.7	29.7	28.09	191226	29.7	88510	29.52	1311174	38043957	1654
2024-09-30	28.5	28.2	-0.3	28.2	28.62	28.12	259940	28.34	91071	28.2	264695	7513632	673
2024-09-29	27.95	28.5	0.55	28.5	28.53	27.95	251005	28.5	95472	28.4	300266	8465961	658
2024-09-26	27.88	27.95	0.07	27.95	28.86	27.91	242862	28.5	66242	27.95	1300692	36796307	1244
2024-09-25	27.92	27.88	-0.04	27.88	28.1	27.85	320341	27.99	59907	27.96	335100	9356241	576
2024-09-24	28	27.92	-0.01	27.99	28.19	27.89	335017	28	77510	27.99	436341	12221030	377
2024-09-23	28.14	28	-0.14	28	28.42	27.9	290400	28.05	63720	28.02	1000061	28014456	440
2024-09-22	28.14	28.14	0	28.14	28.29	28.1	286622	28.2	59927	28.12	69891	1970145	279
2024-09-19	28.24	28.14	-0.1	28.14	28.45	28.02	270421	28.2	44853	28.14	227880	6417787	541
2024-09-18	27.93	28.24	0.31	28.24	28.49	27.87	279831	22.35	45398	28.46	133613	3764681	389
2024-09-17	28.03	27.93	-0.1	27.93	28.05	27.89	266331	28	49307	27.9	79847	2230727	312
2024-09-16	27.89	28.03	0.14	28.03	28.22	27.89	261454	28.2	69940	27.91	129996	3638096	366
2024-09-12	28.73	27.89	-0.84	27.89	28.73	27.8	259257	28.25	104621	27.94	326704	9193096	573
2024-09-11	28.21	28.73	0.52	28.73	28.97	27.71	282242	28.85	78515	30	603732	17195469	842
2024-09-10	27.51	28.21	0.7	28.21	28.48	27.5	370266	28.21	79024	28.12	7041817	195584937	885
2024-09-09	27.55	27.51	-0.03	27.52	27.79	27.5	311561	27.52	80285	33.06	145207	4004898	476
2024-09-08	27.91	27.55	-0.36	27.55	27.99	27.32	289774	27.6	91574	27.52	250978	6931651	810
2024-09-05	28.99	27.91	-1.08	27.91	28.99	27.7	272643	28	104567	27.9	1069887	30106074	1346
2024-09-04	27.61	28.99	1.38	28.99	28.99	27.5	247062	28.99	100587	28.3	805020	22727170	1223
2024-09-03	27.52	27.61	0.09	27.61	27.64	27.52	367021	27.62	114006	33.02	127505	3517382	507
2024-09-01	27.67	27.65	-0.02	27.65	27.7	27.6	288529	27.68	100542	27.64	217578	6014123	668
2024-08-29	27.5	27.67	0.17	27.67	27.69	27.55	282446	27.68	72030	27.67	998559	27528192	489
2024-08-28	27.5	27.5	0.09	27.59	27.69	27.45	295761	27.67	117795	27.6	1074085	29613691	554
2024-08-27	27.51	27.5	-0.01	27.5	27.64	27.5	311189	27.55	78877	27.5	567677	15617579	524
2024-08-26	27.59	27.51	-0.08	27.51	27.9	27.5	319616	27.52	86611	27.51	522284	14413557	677
2024-08-25	27.53	27.59	0.06	27.59	27.69	27.52	290325	27.6	92885	27.59	166028	4579952	593
2024-08-22	27.6	27.53	-0.07	27.53	27.95	27.52	282437	27.62	83267	27.53	170198	4700470	645
2024-08-21	27.64	27.6	-0.04	27.6	27.85	27.5	315079	27.63	88519	27.65	1917031	52901453	829
2024-08-20	27.5	27.64	0.14	27.64	27.94	27.55	256694	27.7	186307	27.71	246764	6848725	695
2024-08-19	27.8	27.5	-0.25	27.55	28.08	27.4	222592	27.7	117584	28	5193537	142918181	1018
2024-08-18	27.46	27.8	0.34	27.8	28.18	27.51	107699	27.94	150635	27.79	849611	23651667	1294
2024-08-15	28.66	27.46	-1.2	27.46	28.97	27.2	80926	27.8	132681	27.46	2528856	70007203	3795
2024-08-14	29.4	28.66	-0.74	28.66	31	27.9	86014	30	64604	28.66	2575544	75928788	1982
2024-08-13	29.35	29.4	0.05	29.4	30.99	29.3	92498	30.15	36405	35.22	495612	14966131	1173
2024-08-12	29.17	29.35	0.18	29.35	29.49	29.25	79672	29.4	33398	29.35	1309576	38490626	371
2024-08-11	29.37	29.17	-0.2	29.17	29.74	29.1	85997	29.49	35008	29.4	195486	5771234	537
2024-08-08	29.22	29.37	0.15	29.37	29.44	28.91	81140	29.44	26441	29.37	997628	29135994	261
2024-08-07	28.9	29.22	0.32	29.22	29.47	28.85	81471	29.36	24389	29	367153	10691060	453
2024-08-06	28.5	28.9	0.3	28.8	29	28.5	75748	28.9	14564	28.81	45916	1324148	314
2024-08-05	28.96	28.5	-0.26	28.7	29.1	28	67065	29	12798	28.43	214945	6138766	595
2024-08-04	29.5	28.96	-0.54	28.96	29.48	28.8	70397	29.25	25383	29	158575	4615631	634
2024-08-01	29.38	29.5	0.12	29.5	29.8	29.3	70972	29.7	75428	29.5	1096726	32387190	522
2024-07-31	29.42	29.38	-0.04	29.38	29.6	29.2	78448	29.38	62892	29.32	125417	3678752	535
2024-07-30	29.38	29.42	0.04	29.42	29.69	29.3	75887	29.5	42665	30	1283793	37722952	586
2024-07-29	29.4	29.38	0.02	29.42	29.49	29.3	87270	29.42	44468	29.35	640749	18808970	398
2024-07-28	29.46	29.4	-0.06	29.4	29.65	29.34	95141	29.4	47142	29.35	325744	9585663	492
2024-07-24	29.31	29.46	0.15	29.46	29.69	29.35	75401	29.46	56699	29.41	136605	4022225	596
2024-07-23	29.48	29.31	-0.17	29.31	29.59	29.24	71093	29.5	54933	30	307794	9023158	760
2024-07-22	29.46	29.48	0.02	29.48	29.75	29.3	68834	29.58	42380	29.36	1018274	30023480	644
2024-07-21	29.47	29.46	-0.01	29.46	29.7	29.3	65778	29.6	66829	29.46	55858	1648170	469
2024-07-18	29.39	29.47	0.08	29.47	29.7	29.32	59292	29.7	57426	29.51	1663547	48910863	426
2024-07-17	29.13	29.39	0.26	29.39	29.75	29.2	65254	29.4	59398	29.37	257976	7587145	498
2024-07-16	29	29.13	0.13	29.13	29.3	29	74660	29.2	54479	29.11	1105379	32115978	387
2024-07-15	28.91	29	0.09	29	29.39	28.7	82998	29.35	34028	29	36767	1065290	371
2024-07-14	29	28.91	-0.09	28.91	29.58	28.8	76966	29.44	18767	30	442266	12920818	473
2024-07-10	29.11	29	-0.11	29	29.7	29	64536	29.6	22624	29	104882	3058961	455
2024-07-09	29.25	29.11	-0.14	29.11	29.49	29	83054	29.2	40243	29.1	422351	12309522	462
2024-07-08	29.28	29.25	-0.03	29.25	29.7	29.03	67915	29.3	39865	29.25	100688	2950799	380
2024-07-07	29.43	29.28	-0.22	29.21	29.9	29.2	63091	29.63	54262	30	199770	5867404	446
2024-07-04	29.11	29.43	0.32	29.43	29.99	29.2	37391	29.9	51054	29.51	74761	2216628	385
2024-07-03	29.8	29.11	-0.69	29.11	30.15	29.1	50057	29.8	50306	29.17	265477	7897645	690
2024-07-02	30.03	29.8	-0.23	29.8	30.26	29.76	42395	29.85	52200	29.8	251283	7523033	530
2024-07-01	29.74	30.03	0.29	30.03	30.33	29.75	39286	30.3	39445	29.99	131130	3943585	457
2024-06-27	30.15	29.74	-0.41	29.74	30.3	29.57	56004	30.15	50298	29.74	62470	1864869	356
2024-06-26	29.6	30.15	0.5	30.1	30.39	29.62	52609	30.28	36365	30.11	84127	2537934	480
2024-06-24	29.48	29.58	0.12	29.6	29.8	29	56594	29.65	40244	29.6	464404	13721056	714
2024-06-23	29.5	29.48	-0.02	29.48	29.6	29	47882	29.6	45089	29.48	476195	13886444	389
2024-06-13	29.01	29.5	0.5	29.51	29.65	28.52	42236	29.68	33833	29.5	686805	20141713	278
2024-06-12	28.98	29.01	0.04	29.02	29.65	28.32	61181	29.48	45418	28.8	426079	12414137	442
2024-06-11	27.79	28.98	1.09	28.88	29.2	27.91	62948	27	31787	28.15	440317	12458648	448
2024-06-10	27.75	27.79	0.04	27.79	28.1	27.6	52650	27.91	22158	27.91	21449	597234	287
2024-06-09	28.8	27.75	-1.05	27.75	29.13	27.13	68217	28	18816	27.7	112725	3138830	527
2024-06-06	28.89	28.8	-0.09	28.8	29.48	28.71	60895	28.9	17521	28.8	538879	15524601	206
2024-06-05	28.86	28.89	0.03	28.89	29.4	28.25	76055	29	27886	28.95	60560	1741810	368
2024-06-04	28.51	28.86	0.21	28.72	29.99	28.5	61715	29.28	28914	28.75	387720	11347744	374
2024-06-03	28.15	28.51	0.36	28.51	28.8	28.26	62733	28.78	25595	28.51	82809	2366435	379
2024-06-02	29.03	28.15	-0.88	28.15	29.49	28	76724	28.9	28094	28.25	84619	2410084	497
2024-05-30	29.59	29.03	-0.56	29.03	29.78	28.9	79090	29.4	41402	29.03	265268	7730923	589
2024-05-29	30.23	29.59	-0.64	29.59	30.25	29.5	82138	29.69	66110	29.62	85927	2563714	343
2024-05-28	30.2	30.23	0.03	30.23	30.37	29.3	83058	30.1	40312	30.06	391955	11806868	785
2024-05-27	29.39	30.2	0.81	30.2	30.85	29.02	80817	30.25	62053	30.25	742611	22219457	968
2024-05-26	29.97	29.39	-0.58	29.39	30.3	29.2	48169	29.7	43716	35.96	108567	3197855	373
2024-05-23	30.5	29.97	-0.53	29.97	30.85	29.65	49018	29.99	37184	30.18	179377	5396012	572
2024-05-22	28.5	30.5	2	30.5	31.9	28.51	34655	30.69	21867	30.5	26101647	770482937	1737
2024-05-20	28.1	28.13	0.03	28.13	28.49	28.01	32704	28.21	18982	28.13	393694	11080794	723
2024-05-19	28.19	28.1	-0.09	28.1	28.55	27.85	21070	28.1	27388	28.07	183003	5143993	478
2024-05-16	27.39	28.19	0.53	27.92	28.97	26.27	18986	27.92	14868	27.92	77064	2108815	337
2024-05-15	27.3	27.39	0.15	27.45	27.77	27.25	22950	27.5	11685	27.32	20117	551147	178
2024-05-14	27.03	27.3	0.27	27.3	28.25	27	20672	27.45	10031	27.27	239672	6519254	264
2024-04-30	29	27.75	-0.6	28.4	30	27.3	11955	28.33	10532	27.7	1158161	33509091	341
2024-03-30	32.92	31.98	-0.94	31.98	33.7	31.7	30346	32.75	12752	31.7	98457	3155055	258

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Edita Food Industries S.A.E

Edita Food Industries S.A.E