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 %

Delta For Printing & Packaging

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	82.78	82.78	-8.29	74.49	74.99	71.08	9337	74.77	1253	71.13	392	28430	14
2024-12-18	82.78	82.78	-8.78	74	74.7	71.08	8759	73.99	1335	72	606	44736	8
2024-12-17	82.78	82.78	-7.99	74.79	75	70	9574	75	4129	71.06	863	62983	18
2024-12-16	82.78	82.78	-8.78	74	75	73.49	9665	75	848	73.49	1396	103842	10
2024-12-15	82.78	82.78	-7.79	74.99	74.99	73.6	9778	75	474	71.11	301	22219	8
2024-12-12	82.78	82.78	-6.16	76.62	76.62	73.77	8113	77	530	73.76	310	23117	5
2024-12-11	82.78	82.78	-7.72	75.06	76.99	73.76	9295	77	669	74.36	471	35683	18
2024-12-10	82.78	82.78	-8.72	74.06	76.7	73.73	9033	77.13	601	73.73	606	46140	13
2024-12-09	82.78	82.78	-6.63	76.15	77.74	76	9263	77.41	698	76.2	151	11601	10
2024-12-08	82.78	82.78	-5.53	77.25	77.48	75.4	9034	78	754	75.4	1028	78765	22
2024-12-05	82.78	82.78	-7.38	75.4	78.48	75.04	8522	78.49	755	75.45	3477	264129	42
2024-12-04	82.78	82.78	-6.77	76.01	79.85	76	9143	78.49	1543	76	734	56325	24
2024-12-03	82.78	82.78	-6.65	76.13	79.89	75.44	8633	80	995	75	783	60239	22
2024-12-02	82.78	82.78	-6.28	76.5	79.94	75	11017	80	476	75	1641	126431	27
2024-12-01	82.78	82.78	-4.71	78.07	81.99	76.01	8164	81	108	78.07	1213	96253	38
2024-11-28	79.91	82.78	2.56	82.47	86.98	77.61	2514	82	649	78.02	14160	1170322	120
2024-11-27	72.5	79.91	10.25	82.75	82.75	69	1775	83.98	992	73	9343	704015	76
2024-11-26	73.41	72.5	-1.41	72	84.99	71	1370	79.98	358	63.31	6888	507593	87
2024-11-25	61.49	73.41	11.92	73.41	73.78	60.13	0	0	3900	68.26	44437	3191220	162
2024-11-24	61.49	61.49	-3.49	58	59.99	58	11261	60.19	3737	58	1220	70900	8
2024-11-21	61.49	61.49	-2.49	59	59	59	11451	59.99	4180	58	520	30680	7
2024-11-20	61.49	61.49	-2.49	59	60.2	59	11639	59.99	3411	59	124	7436	3
2024-11-19	61.49	61.49	-2.26	59.23	59.29	59.06	11464	60.25	4435	59	596	35263	9
2024-11-18	61.2	61.49	0.68	61.88	64.85	57.5	11137	64.5	4822	57.6	10264	621857	56
2024-11-17	61.2	61.2	-2.2	59	59.7	57.5	11911	59.7	3557	57.5	266	15677	11
2024-11-14	61.2	61.2	-1.46	59.74	59.78	57.5	12038	59.92	3348	57.5	757	43892	5
2024-11-13	61.2	61.2	-3.7	57.5	59.87	54.8	5158	59.95	3370	57.51	613	34610	10
2024-11-12	61.2	61.2	-1.2	60	60	59.5	4876	59.95	2865	55.14	468	27959	4
2024-11-11	61.2	61.2	-0.51	60.69	62.68	59.2	4454	60.68	3462	59.7	781	47026	13
2024-11-10	61.2	61.2	-0.85	60.35	60.5	57.01	5545	60.29	3639	58.64	555	33048	17
2024-11-07	61.2	61.2	-2.2	59	60.5	59	4975	62.68	3215	58.05	1968	116837	20
2024-11-06	56.01	61.2	2	58.01	65.9	58	6534	62.7	4274	56.61	7540	459068	54
2024-11-05	56.01	56.01	1.99	58	59	56.5	6230	58	4413	56.41	2735	158023	18
2024-10-24	56.01	56.01	-0.01	56	56	52.75	6505	55.99	2380	52.75	4265	235511	22
2024-10-23	56.01	56.01	-3.26	52.75	53.25	52.74	10234	55.5	2429	52.75	1581	83918	14
2024-10-22	56.01	56.01	-2.51	53.5	55	53.28	10227	53.9	2317	52.9	767	41289	15
2024-10-21	56.01	56.01	-1.01	55	55	52.8	8393	55	3168	53.27	2039	111506	9
2024-10-20	56.01	56.01	-3.26	52.75	52.75	52.75	8455	55.5	3315	52.8	44	2321	2
2024-10-17	56.01	56.01	-3.01	53	55.85	52	8386	55.8	1383	52	4940	260295	25
2024-10-15	56.01	56.01	-1.89	54.12	55.99	54.12	8303	55.99	1692	53.5	163	8939	2
2024-10-14	56.01	56.01	0.69	56.7	57.22	51.1	7231	56.7	1167	53.61	4612	254783	19
2024-10-13	56.01	56.01	-2.01	54	56.7	53.28	7012	57.4	1352	54	2521	137344	14
2024-10-10	56.01	56.01	-2.89	53.12	55.85	53.1	5460	57	1693	53.14	960	52149	6
2024-10-09	56.01	56.01	-1.01	55	57.35	54.27	5564	57.4	1983	53.8	1499	83121	13
2024-10-08	56.01	56.01	-0.06	55.95	58.4	54.25	5329	55.89	1975	53.07	1270	69629	13
2024-10-07	61.24	56.01	-6.13	55.11	61	50.3	5315	60	2583	53.65	8113	445539	60
2024-10-03	61.24	61.24	-4.99	56.25	58.99	55.03	7918	58.86	2452	55.04	868	49173	14
2024-10-02	61.24	61.24	-4.14	57.1	60	57.1	5272	61	1250	54.26	2804	160376	18
2024-10-01	61.06	61.24	0.18	61.24	63	56.63	5566	61	987	56.65	7686	462904	63
2024-09-30	56.59	61.06	4.47	61.06	64.87	53.15	1744	64	6987	56.55	33885	1976262	184
2024-09-29	57.62	56.59	-1.64	55.98	58.4	53.15	4260	57.7	1654	54.6	8458	473617	78
2024-09-26	58.07	57.62	-1.07	57	58.95	57	4371	58.5	2806	56	9523	549544	65
2024-09-25	59.88	58.07	-1.81	58.07	60.85	55.11	8225	58.07	1892	56	30006	1724762	190
2024-09-24	66.57	59.88	-6.69	59.88	66.57	58.08	2226	65.9	356	58	26735	1639185	148
2024-09-23	55.48	66.57	11.09	66.57	66.57	57.13	0	0	213	66.57	65517	4327345	245
2024-09-22	49.59	55.48	7.54	57.13	57.13	47.9	25	57.13	8692	57.14	16086	843508	55
2024-09-19	47.62	49.59	1.97	49.59	52.75	45.05	2839	51.2	10689	47	9215	453469	73
2024-09-18	47.62	47.62	-0.74	46.88	46.88	46	4703	47.25	8333	46	341	15946	9
2024-09-17	47.62	47.62	-0.66	46.96	46.98	45	4693	46.9	8416	45	1754	79916	11
2024-09-16	47.62	47.62	-2.29	45.33	47	45.01	6410	47.5	9795	46.02	1996	93236	17
2024-09-12	47.62	47.62	-1.15	46.47	46.48	45	6400	46.47	8637	45	574	25920	8
2024-09-11	47.62	47.62	-2.6	45.02	45.02	45.02	10438	46.5	9143	45	10	450	1
2024-09-10	47.62	47.62	-0.92	46.7	46.7	45.02	11456	46.69	9178	45.01	845	39186	10
2024-09-09	47.62	47.62	-2.61	45.01	46.48	45	10388	46.5	9143	45	483	21871	4
2024-09-08	47.62	47.62	-2.62	45	46.35	45	6165	46	9642	45	963	43799	17
2024-09-05	47.62	47.62	-2.62	45	46.9	45	5265	46.68	10348	45	1026	46630	15
2024-09-04	47.62	47.62	-0.74	46.88	46.9	45	6805	46.9	10108	45	1294	58961	6
2024-09-03	47.62	47.62	-2.62	45	46.78	45	9913	46.8	11573	45	1617	73273	15
2024-09-01	47.62	47.62	-2.52	45.1	46.95	45	8227	46.9	11593	45.1	2356	106723	20
2024-08-29	47.62	47.62	-2.47	45.15	46.95	45.08	7705	46.95	13226	45.16	119	5418	6
2024-08-28	47.62	47.62	-1.78	45.84	45.98	45.03	9704	45.85	13209	45.03	35	1587	3
2024-08-27	47.62	47.62	-2.62	45	46.88	45	7982	46.5	12921	45	2024	91149	6
2024-08-26	47.62	47.62	-0.62	47	47	45.5	6635	46.9	14934	45.5	66	3026	3
2024-08-25	47.62	47.62	0	47.62	47.62	45.5	8740	46.97	15354	45.5	4306	196919	20
2024-08-22	47.62	47.62	-2.07	45.55	45.98	45.5	12424	46.47	15724	45.5	1317	60005	4
2024-08-21	47.62	47.62	-2.32	45.3	46.86	45.07	10705	46.88	13288	45.07	2925	134093	23
2024-08-20	47.62	47.62	-2.55	45.07	46.98	45.07	13078	46.9	12825	45	1147	52606	10
2024-08-19	47.62	47.62	-1.75	45.87	45.95	44.5	12719	45.88	12825	45	1250	56077	17
2024-08-18	47.62	47.62	-1.14	46.48	46.82	44.05	10681	46.75	1296	44.44	455	20589	13
2024-08-15	47.62	47.62	-0.74	46.88	46.88	45.52	15268	46.9	1638	45.6	305	13912	8
2024-08-14	47.62	47.62	-0.64	46.98	47.23	46.98	10713	47.2	1638	45.22	401	18853	4
2024-08-13	47.62	47.62	-0.74	46.88	47.42	45.22	10197	47.4	1598	45.22	1201	55085	14
2024-08-12	47.62	47.62	-1.62	46	47.5	45.5	10827	47.48	1955	45.65	2404	111591	22
2024-08-11	47.62	47.62	-0.12	47.5	47.59	44.82	10234	47.6	1886	45.35	2625	122368	14
2024-08-08	47.62	47.62	0.06	47.68	47.78	45.57	9533	47.7	1861	45.66	87	4121	3
2024-08-07	47.62	47.62	0.18	47.8	48.5	45.15	9667	48	1295	45.15	2060	96623	25
2024-08-06	47.62	47.62	-2.46	45.16	46.9	43.65	11591	46.8	1400	45.15	328	15169	6
2024-08-05	47.62	47.62	-3.52	44.1	47.9	43.11	6806	46.94	871	43.45	2354	105721	26
2024-08-04	47.62	47.62	-1.37	46.25	47.62	46.13	5147	48.64	1811	46.25	944	44168	10
2024-08-01	49.03	47.62	-1.41	47.62	48.7	45.4	3852	48.78	2914	45.65	11873	561961	56
2024-07-31	49.03	49.03	-2.03	47	47	45	3610	48.43	2602	45.15	2514	117397	23
2024-07-30	49.03	49.03	-2.55	46.48	46.66	44.8	4413	46.48	2943	44.85	1271	57341	13
2024-07-29	49.03	49.03	-4.23	44.8	47	44.48	5433	49	3063	45.25	712	33187	20
2024-07-28	49.03	49.03	-4.88	44.15	47.7	44	2538	46	2534	44	2512	113133	35
2024-07-24	42.36	49.03	2.3	44.66	50.83	37.65	685	47.7	5550	42.23	33171	1597141	152
2024-07-23	42.36	42.36	-3.38	38.98	39	38.98	12127	38.98	5287	37.63	1219	47517	14
2024-07-22	42.36	42.36	-3.36	39	39	37.25	10241	39	4108	38.98	3561	137629	23
2024-07-21	42.36	42.36	-4.26	38.1	38.7	35.5	11850	39	3300	36.8	1882	69095	34
2024-07-18	42.36	42.36	-5.7	36.66	41	36.1	9806	40.5	1509	36.1	3287	123015	24
2024-07-17	42.36	42.36	-3.91	38.45	41.75	37.48	8337	40.94	2729	37.5	3308	130135	24
2024-07-16	42.36	42.36	-3.91	38.45	39.32	38.03	7710	39.87	3063	38.38	960	37314	8
2024-07-15	42.36	42.36	0	42.36	42.36	38.16	4604	39.99	1863	38.3	1986	77101	18
2024-07-14	42.36	42.36	-2.36	40	41.75	38.39	4500	41.8	1991	38.28	2121	84597	26
2024-07-10	42.36	42.36	0	42.36	42.36	38.05	1759	41.5	1836	38.32	1854	75168	46
2024-07-09	35.42	42.36	6.94	42.36	42.5	35	500	42	5160	40.1	20181	821818	68
2024-07-08	35.42	35.42	-0.41	35.01	35.5	35	3982	35.5	6955	35	3289	116411	12
2024-07-07	35.42	35.42	0	35.42	35.42	35	6869	35.42	7471	35	207	7316	8
2024-07-04	35.42	35.42	-0.42	35	35.42	35	7017	35.42	10088	35	4769	166985	17
2024-07-03	35.42	35.42	-0.42	35	35.42	33.32	9604	35	10460	35	6982	240519	27
2024-07-02	35.42	35.42	-1.44	33.98	33.99	33.13	6375	33.94	4700	33.13	1304	43437	11
2024-07-01	35.42	35.42	-2.42	33	34	33	6607	34	5456	33	1308	43420	12
2024-06-27	35.42	35.42	-1.42	34	34	33.11	3887	34	6683	33.12	1118	37892	8
2024-06-26	35.42	35.42	-2.26	33.16	33.9	33.16	5771	33.9	6693	33.1	112	3743	6
2024-06-24	35.42	35.42	-1.46	33.96	34	33.96	4638	34	6579	33.96	87	2955	6
2024-06-23	35.42	35.42	-1.46	33.96	33.96	33	4578	33.96	5572	33	248	8317	5
2024-06-13	35.42	35.42	-1.92	33.5	33.5	33.5	5313	33.49	4381	33	555	18593	2
2024-06-12	35.42	35.42	-2.4	33.02	33.5	33.01	5806	33.5	4491	33	927	30812	7
2024-06-11	35.42	35.42	-1.65	33.77	33.77	33.02	7282	33.78	4484	33	47	1557	2
2024-06-10	35.42	35.42	-2.42	33	33.01	33	7302	33.8	4314	33	888	29307	7
2024-06-09	35.42	35.42	-2.42	33	33.83	33	7252	33.79	4902	33	128	4241	5
2024-06-06	35.42	35.42	-2.42	33	33	33	7341	33.88	5010	33	267	8811	2
2024-06-05	35.42	35.42	-1.43	33.99	33.99	33	7394	33.88	5370	33	5660	186793	11
2024-06-04	35.42	35.42	-1.44	33.98	33.98	33.05	7218	34.32	10606	33	223	7452	4
2024-06-03	35.42	35.42	-2.42	33	33.95	33	5144	35	10567	33	504	16749	11
2024-06-02	35.42	35.42	-2.21	33.21	34.29	33.16	6899	34.66	10131	33.12	348	11556	7
2024-05-30	35.42	35.42	-0.93	34.49	34.49	33	7354	34.45	9892	33	3305	110249	31
2024-05-29	35.42	35.42	-1.42	34	34.65	33.02	8340	34.65	11501	33.05	1261	42408	21
2024-05-28	35.42	35.42	-1.91	33.51	34.89	33	8080	34.66	11391	33	500	17199	16
2024-05-27	35.42	35.42	-1.9	33.52	34.68	33.37	8580	34.65	11604	33	216	7280	8
2024-05-26	35.42	35.42	-1.87	33.55	35	33.35	7349	34.75	11828	33.54	1240	42541	17
2024-05-23	35.42	35.42	-0.92	34.5	34.54	32	5599	34.5	11929	33.04	1319	43950	17
2024-05-22	35.42	35.42	-0.84	34.58	34.98	31.33	18224	34.55	12952	31.53	3606	118669	33
2024-05-20	35.42	35.42	-2.92	32.5	32.5	30.11	17090	32.49	2511	30.31	1548	49240	30
2024-05-19	35.42	35.42	-3.6	31.82	31.82	30.31	18467	31.82	2240	31	920	29043	17
2024-05-16	35.42	35.42	-3.8	31.62	31.64	30	20484	31.63	623	30	589	18059	12
2024-05-15	35.42	35.42	-3.77	31.65	31.75	28.6	21320	31.65	454	30	498	14904	6
2024-05-14	35.42	35.42	-3.53	31.89	31.94	28.66	22519	31.77	402	29.39	236	7126	13
2024-04-30	35.42	35.42	-3.51	31.91	33.9	31.9	20611	32.2	523	31.9	1251	40121	13
2024-03-30	34.2	34.2	0.8	35	35.7	34.7	6798	35	892	34.7	576	20274	15

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Delta For Printing & Packaging

Delta For Printing & Packaging