Pioneers

Cairo Oils & Soap 0.282 0.278 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.58 0.01 %
Industrial & Engineering Projects 0.28 0.282 0.01 %
Orascom Investment Holding 0.46 0.46 0.00 %
Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.923 0.05 %
Lotus For Agricultural Investments And Development 0.651 0.658 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Orascom Financial Holding 0.346 0.35 0.01 %
Belton Holding 2.89 2.9 0.00 %
Premium Healthcare Group 0.806 0.814 0.01 %
Arab Developers Holding 0.336 0.347 0.03 %
Giza General Contracting 0.46 0.457 -0.01 %
Citadel Capital - Common Shares 2.38 2.35 -0.01 %
Amer Group Holding 1.15 1.18 0.03 %
Misr National Steel - Ataqa 5.26 5.34 0.02 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Digitize for Investment 3 3.2 0.07 %
Speed Medical 0.378 0.38 0.01 %
Arab Gathering Investment 2.88 2.82 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.54 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
Orascom Development Egypt 14.4 15 0.04 %
Arab for management Co. 0.99 1 0.01 %
Oden Financial Investments 1.92 2.05 0.07 %
South Valley Cement 3.61 3.58 -0.01 %
Act Financial 3.66 3.62 -0.01 %
Mena Touristic & Real Estate Investment 3.34 3.73 0.12 %
El Arabia Engineering Industries 1.48 1.48 0.00 %
Integrated Engineering Group S.A.E 0.234 0.233 0.00 %
Arab Valves Company 4.34 4.13 -0.05 %
Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
Lecico Egypt 25.23 26.8 0.06 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 3 0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.41 0.00 %
Emaar Misr for Development 8.09 8.05 0.00 %
Heliopolis Housing 9.78 9.75 0.00 %
Palm Hills Development Company 5.6 5.56 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Oriental Weavers 26.23 26.69 0.02 %
Raya Holding for Financial Investments 3.15 3.18 0.01 %
EFG Holding Group 21.45 21.6 0.01 %
Iron and steel for mines and quarries 4.22 4.27 0.01 %
Upper Egypt Contracting 0.928 0.932 0.00 %
Egyptian Transport (EGYTRANS) 4.95 4.96 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Elwadi For International Investment & Development 0.661 0.679 0.03 %
Credit Agricole Egypt 21.74 22 0.01 %
Zahraa Maadi Investment & Development 7 7.09 0.01 %
A Capital Holding 2.53 2.55 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Mansourah Poultry 1.38 1.39 0.01 %
Vertika for Industry & Trade 1.104 1.213 0.10 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.57 0.01 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
Ceramic & Porcelain 10.89 11.39 0.05 %
Canal Shipping Agencies 23.12 23.51 0.02 %
M.B Engineering 2.35 2.39 0.02 %
Egyptian Real Estate Group 0.682 0.694 0.02 %
Ibnsina Pharma 5.52 5.48 -0.01 %
Sharkia National Food 3.91 3.83 -0.02 %
Egyptian Electrical Cables 2.86 2.89 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.32 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.53 0.04 %
MM Group For Industry And International Trade 6.93 7.04 0.02 %
Arab Development & Real Estate Investment 1.21 1.18 -0.02 %
Atlas Investment & Food Industries 0.79 0.781 -0.01 %
International Agricultural Products 19.71 20.66 0.05 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Ezz Steel 114.5 115.5 0.01 %
Raya Contact Center 6.9 6.86 -0.01 %
Kafr El Zayat Pesticides 13.08 13.48 0.03 %
Remco for Touristic Villages Construction 3.45 3.46 0.00 %
El Obour Real Estate Investment 9.29 9.12 -0.02 %
Arab Cotton Ginning 7.55 7.59 0.01 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Cleopatra Hospital Company 8.03 8.05 0.00 %
Alexandria Mineral Oils Company 7.9 7.92 0.00 %
Extracted Oils 3.19 3.14 -0.02 %
Fitness Prime 1.52 1.52 0.00 %
T M G Holding 59.6 59.19 -0.01 %
International Company For Fertilizers & Chemicals 10.76 11.01 0.02 %
El Kahera Housing 1.92 1.94 0.01 %
Al Moasher for Programming and Information Dissemination 4.9 4.88 0.00 %
GB Corp 14.15 14.34 0.01 %
Taqa Arabia 13.17 13.26 0.01 %
Osool ESB Securities Brokerage 0.736 0.745 0.01 %
Sidi Kerir Petrochemicals 20.71 20.75 0.00 %
Engineering Industries (ICON) 24.07 23.87 -0.01 %
B Investments Holding S . A . E 25.69 25.09 -0.02 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.21 -0.01 %
Rikaz Holding for Financial Investments 2.4 2.61 0.09 %
El Shams Housing & Urbanization 6.41 6.45 0.01 %
El Ezz Porcelain (Gemma) 25.08 25.51 0.02 %
Egyptian Chemical Industries (Kima) 8.06 8.11 0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Nasr Company for Civil Works 3.94 3.94 0.00 %
International Co For Investment & Development 3.81 3.82 0.00 %
Arabian Cement Company 15 15.14 0.01 %
Al Baraka Bank Egypt 14.17 14 -0.01 %
Prime Holding 0.63 0.63 0.00 %
ELSWEDY CABLES 89.02 91.58 0.03 %
Six of October Development & Investment (SODIC) 57.75 59 0.02 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Sharm Dreams Co. for Tourism Investment 18.37 18.42 0.00 %
Misr Fretilizers Production Company - Mopco 41.77 41.75 0.00 %
BID El badr investment and development 1.74 1.7 -0.02 %
Ismailia Misr Poultry 9.49 9.49 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
E-Finance For Digital and Financial Investements SAE 20.51 20.56 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.37 0.00 %
Rubex Plastics 6.91 6.75 -0.02 %
Egyptian Media Production City 24.76 24.97 0.01 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
Egyptian Iron & Steel 47.4 48.87 0.03 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
C I Capital Holding 6.1 6.09 0.00 %
Abou Kir Fertilizers 53.06 53.27 0.00 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
Sinai Cement 31.33 32.49 0.04 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Naeem Holding 0.152 0.15 -0.01 %
Misr Cement (Qena) 27.6 27.62 0.00 %
Delta Sugar 59.07 58.7 -0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 28.91 -0.04 %
AJWA for Food Industries company Egypt 68.96 68.26 -0.01 %
Misr Beni Suef Cement 48.59 51.67 0.06 %
Cairo Poultry 14.79 14.81 0.00 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Egyptian Kuwaiti Holding LE 32.67 32.98 0.01 %
Faisal Islamic Bank of Egypt 40.07 40.52 0.01 %
Export Development Bank of Egypt (EDBE) 18.65 18.54 -0.01 %
Suez Canal Bank 22.78 22.6 -0.01 %
Obour Land For Food Industries 18.63 18.5 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.48 0.02 %
Egypt for Poultry 4.35 4.37 0.00 %
Misr Chemical Industries 35.91 35.75 0.00 %
Egyptian Financial & Industrial 149.3 151.58 0.02 %
Nile Pharmaceuticals 58.07 56.42 -0.03 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
Arab Aluminum 14.19 14.32 0.01 %
Grand Capital 9.01 9.1 0.01 %
El Ahli Investment and Development 32.66 32.99 0.01 %
Eastern Company 27.01 26.75 -0.01 %
Qatar National Bank - QNB 35.05 34.7 -0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Contact Financial Holding 4.81 4.99 0.04 %
Egypt Aluminum 107 108.86 0.02 %
United Housing & Development 5.89 5.89 0.00 %
Jadwa Industrial Development 5.19 5.21 0.00 %
Misr Hotels 31.51 32.88 0.04 %
Alexandria New Medical Center 21.03 21.36 0.02 %
Reacap Financial Investments 7.25 7.29 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.18 0.00 %
Housing & Development Bank 54.16 54.31 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Asek Company for Mining - Ascom 37.42 37.38 0.00 %
Right Nile Pharmaceuticals -1 43.97 40.94 -0.07 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Edita Food Industries S.A.E 29.85 29.73 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.5 0.00 %
Telecom Egypt 33.28 33.34 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
UTOPIA 29 29 0.00 %
Juhayna Food Industries 33.36 32.92 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Samad Misr -EGYFERT 87.05 87.09 0.00 %
Memphis Pharmaceuticals 57.6 57.59 0.00 %
Glaxo Smith Kline 40.74 40.75 0.00 %
National Housing for Professional Syndicates 62.86 65.1 0.04 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Acrow Misr 68.41 67.41 -0.01 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.15 0.02 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Upper Egypt Flour Mills 315 329.53 0.05 %
Development & Engineering Consultants 58.27 58.27 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Alexandria Flour Mills 25.61 25.61 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 163.5 -0.02 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
Pyramisa Hotels 134.43 134.43 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
October Pharma 108.23 108.23 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Eastern Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	27.46	27.01	-0.45	27.01	27.6	27.01	190513	27.5	158363	27.01	592193	16235434	216
2024-11-19	27.7	27.46	-0.24	27.46	27.7	27.17	205966	27.64	158998	27.3	158816	4364924	220
2024-11-18	27.45	27.7	0.25	27.7	27.7	27.41	203063	27.7	166387	27.14	671832	18516226	845
2024-11-17	27.4	27.45	0.05	27.45	27.63	27.01	211288	27.61	170514	27.1	467142	12808218	220
2024-11-14	27	27.4	0.4	27.4	27.45	27	199851	27.5	169874	27	224880	6128911	258
2024-11-13	27	27	0	27	27.33	26.91	203544	27.2	171330	26.85	858699	23235651	431
2024-11-12	27.37	27	-0.37	27	27.8	26.51	187794	27.5	60421	27	724235	19687105	347
2024-11-11	27.68	27.37	-0.31	27.37	27.95	27.32	195039	27.8	70494	27.35	452539	12436919	329
2024-11-10	28.2	27.68	-0.55	27.65	28.25	27.65	187329	28.18	102628	27.62	1639440	45527760	390
2024-11-07	28	28.2	0.2	28.2	28.2	27.77	154186	28.2	99523	27.62	1558563	43524855	218
2024-11-06	27.98	28	0.02	28	28.33	27.81	186662	28.18	113205	27.85	1401237	39187915	721
2024-11-05	27.02	27.98	0.96	27.98	27.98	27	166566	27.98	71363	27.31	2356383	64272693	290
2024-10-24	27.5	27.7	0.2	27.7	27.7	27.27	170312	27.85	61573	27.31	2864236	79000118	423
2024-10-23	27.5	27.5	0	27.5	27.86	27.32	176959	27.95	56058	27.27	3387848	93226518	713
2024-10-22	27.97	27.5	-0.47	27.5	27.89	27.33	205517	27.97	48107	27.38	1214939	33410985	558
2024-10-21	27.54	27.97	0.43	27.97	27.98	24	329134	27.98	67690	27.51	300808	8225525	340
2024-10-20	27	27.54	0.54	27.54	28.4	27.01	244847	27.8	51512	27.31	2794045	77380328	1256
2024-10-17	28.81	27	-1.81	27	27.12	26.15	312777	27.25	52796	26.91	831251	22333111	678
2024-10-15	27.15	28.2	1.05	28.2	28.25	27.2	156042	28.25	144932	28.02	973967	27259273	494
2024-10-14	26.51	27.15	0.64	27.15	27.5	26.5	137694	27.5	137629	27	542302	14672783	371
2024-10-13	27.5	26.51	-0.99	26.51	27.89	26.31	119166	27.5	136097	26.51	343299	9295583	395
2024-10-10	27.25	27.5	0.25	27.5	28	27	83315	27.9	137220	27.61	1241848	34305243	923
2024-10-09	27	27.25	0.25	27.25	27.59	27.03	189385	27.59	122483	27.05	482562	13195273	452
2024-10-08	27.6	27	-0.6	27	27.8	26.91	160680	27.49	123137	27	1818618	49425410	590
2024-10-07	26.74	27.6	0.86	27.6	27.7	26.8	129396	27.7	235334	27.4	2621012	72092761	783
2024-10-03	25.8	26.74	0.94	26.74	26.74	25.7	144875	26.75	213904	26.25	2074222	54628241	1070
2024-10-02	26	25.8	-0.2	25.8	26.05	25.53	206976	26	215831	25.8	2637304	68464484	484
2024-10-01	26	26	0	26	26.48	25.6	140213	26.1	230018	25.61	1304889	33811532	628
2024-09-30	25.56	26	0.44	26	26	25.02	245840	26	239923	26	1895065	48374111	1030
2024-09-29	26.02	25.56	-0.46	25.56	26.16	25.56	487910	25.71	161521	25.56	494707	12769204	407
2024-09-26	25.8	26.02	0.22	26.02	26.02	25.66	480078	26.02	174116	25.69	706630	18289043	412
2024-09-25	25.84	25.8	-0.04	25.8	25.9	25.29	511464	25.9	151979	25.3	655144	16752091	495
2024-09-24	25.71	25.84	0.13	25.84	26	25.52	487768	25.9	176389	25.84	964753	24777033	295
2024-09-23	26	25.71	-0.29	25.71	26.1	25.56	405440	25.78	156955	25.71	1447976	37391607	295
2024-09-22	26	26	0	26	26.2	25.8	424695	26.18	153285	25.9	470624	12241109	392
2024-09-19	25.5	26	0.5	26	26	25.12	464334	26.05	30606	25.6	9531794	245864169	599
2024-09-18	25.5	25.5	0	25.5	25.8	24.91	537759	25.7	125991	25	1117985	28301566	354
2024-09-17	25.7	25.5	-0.2	25.5	25.92	25.34	565682	25.9	129218	25.09	4446347	114104565	610
2024-09-16	25.39	25.7	0.31	25.7	25.99	25.31	416416	25.89	140712	25.51	6045032	155323216	1555
2024-09-12	24.3	25.39	1.09	25.39	25.5	24.4	344241	25.49	177363	25.03	2255955	56616258	923
2024-09-11	24	24.3	0.3	24.3	24.9	23.9	162190	24.98	165774	24.27	1138109	27579816	829
2024-09-10	24	24	0	24	24.2	23.79	197724	24.2	58863	23.91	2983702	71524288	264
2024-09-09	23.99	24	0.01	24	24.22	23.8	167050	24.2	58647	23.85	2393574	57356390	453
2024-09-08	24.5	23.99	-0.51	23.99	24.6	23.9	410379	24.5	47204	23.85	7509435	182078714	464
2024-09-05	24.5	24.5	0	24.5	25	24.25	390005	24.99	54248	24.5	4308315	106423945	432
2024-09-04	24.6	24.5	-0.1	24.5	24.9	24.25	427680	24.69	63941	24.4	2844880	69896108	579
2024-09-03	25	24.6	-0.4	24.6	25.5	24.31	415873	24.95	58408	24.51	5401633	136683035	608
2024-09-01	25.45	25.32	-0.13	25.32	26.44	25.1	406173	26	52436	25.22	5376046	138617015	1308
2024-08-29	24.65	25.45	0.8	25.45	26	24.4	284968	25.99	50608	24.51	8079884	205794474	1558
2024-08-28	23	24.65	1.65	24.65	25.1	22.8	193901	25	91039	24.55	5735849	139970328	1814
2024-08-27	23	23	0	23	23.18	22.65	286707	23.08	53561	22.62	2704586	61866411	373
2024-08-26	22.8	23	0.2	23	23	22.46	255937	23.05	62739	22.57	718067	16371431	405
2024-08-25	23.5	22.8	-0.7	22.8	23.38	22.77	263609	23.05	69971	22.74	572206	13113565	404
2024-08-22	22.69	23.5	0.81	23.5	23.5	22.1	227018	23.5	46235	22.45	1686408	38518130	762
2024-08-21	22	22.69	0.69	22.69	22.69	21.69	278377	22.7	53183	22.55	878338	19387665	520
2024-08-20	21.97	22	0.03	22	22.3	21.93	283770	22.17	50582	21.92	323209	7123802	285
2024-08-19	22.24	21.97	-0.27	21.97	22.49	21.83	261825	22.3	45098	22	1925937	42440548	1209
2024-08-18	22.1	22.24	0.14	22.24	22.8	22.05	237700	22.49	75996	22.06	345278	7685404	274
2024-08-15	22.13	22.1	-0.03	22.1	22.5	21.9	204267	22.3	63148	22	1572677	34766862	700
2024-08-14	22.79	22.13	-0.66	22.13	22.99	22.13	263959	22.13	29618	22.1	1959406	43932861	795
2024-08-13	23.35	22.79	-0.56	22.79	23.59	22.6	235177	23.6	29352	22.79	812712	18653918	564
2024-08-12	23.4	23.35	-0.05	23.35	24	23.05	227483	23.96	21569	23.2	2655599	62978894	994
2024-08-11	22.05	23.4	1.35	23.4	23.77	22.15	116128	23.6	21005	22.69	2211149	50848270	918
2024-08-08	21.68	22.05	0.37	22.05	23	21.33	209799	22.4	23475	22.01	1928404	43045297	858
2024-08-07	21.3	21.68	0.38	21.68	21.8	21.11	182239	21.75	35911	21.41	1126000	24095932	731
2024-08-06	21	21.3	0.3	21.3	21.43	20.7	192630	21.4	35567	21	810386	17162392	527
2024-08-05	22.3	21	-1.3	21	22.3	20.61	223473	21	31058	20.95	2315810	48868741	941
2024-08-04	22.96	22.3	-0.66	22.3	22.4	21.07	232376	22.5	34020	22	1719244	37808494	745
2024-08-01	22.35	22.96	0.61	22.96	23	22.15	240837	22.96	31171	22.5	3664771	82893269	1537
2024-07-31	22	22.35	0.35	22.35	22.6	21.6	235518	22.5	26787	22.13	4285614	95371228	784
2024-07-30	21.9	22	0.1	22	22.2	21.19	246854	22	27457	21.48	1231581	26687831	560
2024-07-29	22.48	21.9	-0.58	21.9	22.44	21.86	257539	22.4	63636	21.9	2530739	55745674	676
2024-07-28	22.49	22.48	-0.01	22.48	22.85	22.04	214366	22.45	41743	22.2	482614	10835110	472
2024-07-24	21.8	22.49	0.69	22.49	22.6	21.6	251554	22.49	62619	22.1	2639905	58942739	770
2024-07-23	21.24	21.8	0.56	21.8	21.98	21.08	120784	21.89	99837	21.35	938144	20231680	573
2024-07-22	21	21.24	0.24	21.24	21.5	20.96	96450	21.45	113939	21.03	1521537	32321295	659
2024-07-21	21	21	0	21	21.2	20.72	293046	21.25	121389	21	741320	15550795	436
2024-07-18	19.86	21	1.14	21	21.7	19.87	64454	21.44	103333	20.8	3371188	70381797	1084
2024-07-17	18.7	19.86	1.16	19.86	20.4	18.7	275995	20	126222	19.72	4087700	79774953	1257
2024-07-16	18.52	18.7	0.18	18.7	18.85	18.6	187908	18.8	228123	18.7	2232538	41926579	509
2024-07-15	18.79	18.52	-0.27	18.52	18.98	18.52	163920	18.85	128104	18.52	8860143	164695077	1054
2024-07-14	18.47	18.79	0.32	18.79	18.94	18.46	137712	18.8	68838	18.7	886613	16671771	578
2024-07-10	18.28	18.47	0.19	18.47	18.57	18.08	221471	18.52	87340	18.28	2512654	46464867	977
2024-07-09	18.46	18.28	-0.18	18.28	18.55	17.91	260597	18	91963	18.09	990168	18028151	795
2024-07-08	18.52	18.46	-0.06	18.46	18.69	18	325850	18.46	85527	18.16	733002	13455829	632
2024-07-07	18.4	18.52	0.12	18.52	18.97	18.41	241210	18.55	94065	18.5	1115857	20858767	702
2024-07-04	17.85	18.4	0.55	18.4	18.4	17.8	229009	18.4	90649	18.3	1821328	33017534	845
2024-07-03	17.52	17.85	0.33	17.85	17.96	17.6	479515	17.85	140120	17.75	1292876	23002453	706
2024-07-02	18.05	17.52	-0.53	17.52	18.15	17.52	437227	18	67676	18.09	1517922	27000169	1259
2024-07-01	18.18	18.05	-0.13	18.05	18.29	17.9	442163	18.14	80429	18.05	1532973	27796937	861
2024-06-27	17.85	18.18	0.33	18.18	18.28	17.76	242273	18.2	76823	17.8	3810239	68181581	1030
2024-06-26	17.75	17.85	0.1	17.85	17.93	17.69	195751	17.93	85880	17.76	4495834	80188994	939
2024-06-24	17.77	17.68	-0.09	17.68	17.98	17.61	210771	17.8	67135	17.65	4612459	82086808	970
2024-06-23	17.05	17.77	0.72	17.77	17.92	17.2	146200	17.94	81711	17.76	2835301	49836466	1313
2024-06-13	18	17.05	-0.95	17.05	18.29	17.05	128361	18	22223	17.05	5865988	101162541	1615
2024-06-12	18.7	18	-0.7	18	18.9	17.91	200077	18.85	44665	17.9	1146685	20938966	900
2024-06-11	19.33	18.7	-0.63	18.7	19.6	18.7	358400	19.14	29758	18.7	1165394	22277601	721
2024-06-10	19.58	19.33	-0.25	19.33	19.6	19.1	319719	19.75	32901	19.33	271636	5229261	370
2024-06-09	20.73	19.58	-1.15	19.58	20.68	19.01	287797	20.15	18078	19.12	848062	16550591	682
2024-06-06	19.77	20.73	0.96	20.73	20.98	19.5	231274	20.73	7245	20.56	1714509	34962150	1052
2024-06-05	27.18	26.6	-0.58	26.6	27.5	26	345907	27.5	22455	26.6	576422	15403023	530
2024-06-04	26.4	27.18	0.78	27.18	28.47	26	380131	27.18	65746	27.2	3017707	82864089	1504
2024-06-03	26	26.4	0.4	26.4	26.4	25.7	229400	26.5	58503	26	461245	11966248	370
2024-06-02	27.6	26	-1.6	26	27.4	25.94	193779	26.6	54774	25.82	1107000	28949369	813
2024-05-30	25.7	27.6	1.9	27.6	27.6	25.07	134553	27.6	33636	26.98	6906987	187524043	1154
2024-05-29	25.7	25.7	0	25.7	25.95	25.06	478215	25.9	117798	25.11	428443	10923383	437
2024-05-28	25.59	25.7	0.11	25.7	25.75	24.3	448246	25.77	111992	25.3	479211	12186315	594
2024-05-27	25.7	25.59	-0.11	25.59	26.42	25.55	464844	26	122566	25.59	1628131	42482530	737
2024-05-26	24.97	25.7	0.73	25.7	26	24.8	341991	25.98	116914	25.61	1887545	47994159	1089
2024-05-23	23.72	24.97	1.25	24.97	24.97	23.7	215354	24.93	125085	24.25	2566526	61637702	1304
2024-05-22	22.9	23.72	0.82	23.72	24.2	23.06	170958	23.8	67121	23.7	1740073	41400376	1100
2024-05-20	24.4	23.24	-1.16	23.24	24.75	22.53	395445	24	60096	23.15	1074758	25189507	801
2024-05-19	24	24.4	0.4	24.4	24.9	23.31	322000	24.5	27996	24.32	1070062	25844147	694
2024-05-16	23	24	1	24	24	22.41	280721	24	44317	23	699842	16400843	502
2024-05-15	22.16	23	0.84	23	23	22.06	140594	23	27213	22.4	354015	7941067	352
2024-05-14	22.65	22.16	-0.49	22.16	22.9	22.16	177316	22.29	26590	22.03	313866	7059856	297
2024-04-30	24	22	-2	22	24.7	22	179508	23	4436	21.85	3139809	71560000	980
2024-03-30	27.1	27	-0.1	27	27.31	26.73	43712	27.31	33309	26.73	766240	20687020	246

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Eastern Company

Eastern Company