Pioneers

Egyptian for Developing Building Materials 0.387 0.4 0.03 %
Orascom Financial Holding 0.45 0.446 -0.01 %
Egyptians For Investment & Urban Development 0.219 0.218 0.00 %
Orascom Investment Holding 0.505 0.509 0.01 %
Lotus For Agricultural Investments And Development 0.588 0.615 0.05 %
Belton Holding 2.34 2.35 0.00 %
Heliopolis Housing 8.96 9.74 0.09 %
Dice Sport & Casual Wear 2.29 2.32 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.538 0.542 0.01 %
Premium Healthcare Group 1.37 1.36 -0.01 %
Cairo Oils & Soap 0.239 0.239 0.00 %
Arabia Investments Holding 0.499 0.5 0.00 %
Medinet Masr Housing 3.77 3.94 0.05 %
Atlas Investment & Food Industries 1.15 1.15 0.00 %
Aspire Capital Holding for Financial Investments 0.242 0.243 0.00 %
Palm Hills Development Company 6.56 6.58 0.00 %
Egyptians Housing Development & Reconstruction 0.361 0.362 0.00 %
Ibnsina Pharma 6.5 6.12 -0.06 %
Macro Group Pharmaceuticals -Macro Capital 2.21 2.19 -0.01 %
Act Financial 3.5 3.5 0.00 %
Industrial & Engineering Projects 0.25 0.247 -0.01 %
Fawry For Banking Technology And Electronic Payment 8.2 8.2 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.2 -0.03 %
Citadel Capital - Common Shares 2.44 2.44 0.00 %
Arab Developers Holding 0.329 0.329 0.00 %
T M G Holding 52.72 53.07 0.01 %
South Valley Cement 3.35 3.47 0.04 %
Emaar Misr for Development 6.8 6.87 0.01 %
Speed Medical 0.345 0.347 0.01 %
Amer Group Holding 1.12 1.11 -0.01 %
Elwadi For International Investment & Development 0.87 0.881 0.01 %
Zahraa Maadi Investment & Development 3.14 3.22 0.03 %
Raya Holding for Financial Investments 2.67 2.68 0.00 %
Arab for management Co. 0.943 0.95 0.01 %
International company For Medical Industries -ICMI 2.6 2.74 0.05 %
Upper Egypt Contracting 0.886 0.881 -0.01 %
Digitize for Investment 2.89 2.82 -0.02 %
The Egyptian Modern Education Systems 0.358 0.351 -0.02 %
Mena Touristic & Real Estate Investment 4.17 4.38 0.05 %
Misr National Steel - Ataqa 5.28 5.28 0.00 %
Arabian Cement Company 14.29 15.5 0.08 %
Alexandria Mineral Oils Company 7.54 7.74 0.03 %
El Kahera Housing 1.89 1.92 0.02 %
Giza General Contracting 0.401 0.407 0.01 %
Arab Valves Company 3.63 3.92 0.08 %
Egypt for Poultry 5.42 5.71 0.05 %
Orascom Development Egypt 17.49 17.26 -0.01 %
Egypt - South Africa for Communication 0.09 0.09 0.00 %
Medical Packaging Company 1.21 1.22 0.01 %
Arab Real Estate Investment (ALCO) 1.5 1.5 0.00 %
El Arabia Engineering Industries 1.24 1.26 0.02 %
Arab Development & Real Estate Investment 1.37 1.4 0.02 %
Mansourah Poultry 1.52 1.55 0.02 %
Sharkia National Food 5.75 5.81 0.01 %
MM Group For Industry And International Trade 7.33 7.19 -0.02 %
Credit Agricole Egypt 18.86 19.5 0.03 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.06 3.03 -0.01 %
Commercial International Bank (Egypt) CIB 75 75.32 0.00 %
Arab Ceramics - Ceramica Remas 0.805 0.808 0.00 %
Oriental Weavers 23.3 23.6 0.01 %
Rubex Plastics 11.07 11.57 0.05 %
Pioneers Properties for Development 2.98 3.03 0.02 %
Sidi Kerir Petrochemicals 19.7 19.68 0.00 %
Ismailia Misr Poultry 9.6 9.93 0.03 %
El Nasr Clothes & Textiles (Kabo) 4.08 4.14 0.01 %
EFG Holding Group 19.45 19.5 0.00 %
Jadwa Industrial Development 4.11 4.4 0.07 %
Cooper for Commercial Investment and Real Estate Development 0.361 0.362 0.00 %
Arab Aluminum 13.88 15 0.08 %
Taqa Arabia 11.77 11.71 -0.01 %
Egypt Aluminum 125.96 138.84 0.10 %
Arab Gathering Investment 2.29 2.3 0.00 %
Egyptian Real Estate Group 0.663 0.663 0.00 %
GB Corp 16.3 16.11 -0.01 %
International Co For Investment & Development 3.29 3.32 0.01 %
Remco for Touristic Villages Construction 3.25 3.21 -0.01 %
Abou Kir Fertilizers 53.13 53.49 0.01 %
Fitness Prime 1.68 1.65 -0.02 %
ARAB POLVARA SPINNING & WEAVING CO. 9.79 10.11 0.03 %
Eastern Company 27.52 27.45 0.00 %
Iron and steel for mines and quarries 3.77 3.77 0.00 %
Egyptian Transport (EGYTRANS) 5.1 5.13 0.01 %
Raya Contact Center 6.95 7.21 0.04 %
Egyptian Kuwaiti Holding LE 32 32.27 0.01 %
Integrated Engineering Group S.A.E 0.183 0.183 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.51 3.51 0.00 %
El Shams Housing & Urbanization 5.84 5.95 0.02 %
Ezz Steel 127.99 129.99 0.02 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.32 0.01 %
International Company For Fertilizers & Chemicals 9.98 10.07 0.01 %
The United Bank 14.43 14.4 0.00 %
Oden Financial Investments 1.66 1.66 0.00 %
Arab Cotton Ginning 7.97 7.94 0.00 %
Egyptian Electrical Cables 2.61 2.64 0.01 %
Misr Fretilizers Production Company - Mopco 38.07 38.46 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3 3.08 0.03 %
The Holding Company for Financial Investments (Lakah Group) 2.52 2.44 -0.03 %
Al Moasher for Programming and Information Dissemination 3.04 2.99 -0.02 %
Ceramic & Porcelain 10.61 10.58 0.00 %
International Agricultural Products 20.5 20.67 0.01 %
Alexandria Containers and goods 22.95 22.9 0.00 %
Heibco for commercial investments & real estate development 4.08 3.68 -0.10 %
Misr Cement (Qena) 21.78 22.3 0.02 %
ELSWEDY CABLES 75.1 73.97 -0.02 %
Prime Holding 0.656 0.656 0.00 %
Abu Dhabi Islamic Bank- Egypt 36.86 36.66 -0.01 %
Ismailia Development and Real Estate Co 19.62 19.06 -0.03 %
A Capital Holding 2.6 2.58 -0.01 %
Egyptian Chemical Industries (Kima) 8.01 7.94 -0.01 %
Nasr Company for Civil Works 3.58 3.66 0.02 %
Lecico Egypt 28.9 28.55 -0.01 %
Tanmia for real estate investment 3.19 3.18 0.00 %
Egyptian Iron & Steel 47.71 49.4 0.04 %
Canal Shipping Agencies 27.56 27.97 0.01 %
Egyptian for Tourism Resorts 5.3 5.23 -0.01 %
Telecom Egypt 34 33.11 -0.03 %
Egyptian International Pharmaceuticals (EIPICO) 45.24 45 -0.01 %
E-Finance For Digital and Financial Investements SAE 17.48 17.42 0.00 %
United Housing & Development 5.93 6 0.01 %
Six of October Development & Investment (SODIC) 52.4 53.05 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.18 2.21 0.01 %
Suez Cement 8.1 9.3 0.15 %
Ismailia National Food Industries 108.02 107.19 -0.01 %
Cleopatra Hospital Company 8.06 8.19 0.02 %
Sinai Cement 27.62 29.16 0.06 %
Osool ESB Securities Brokerage 0.711 0.711 0.00 %
Egyptian Financial & Industrial 160.84 160.85 0.00 %
Suez Canal Bank 17.02 17.19 0.01 %
Extracted Oils 3.36 3.37 0.00 %
El Obour Real Estate Investment 7.8 7.98 0.02 %
El Ahram Co. For Printing And Packing 11.56 11.52 0.00 %
M.B Engineering 2.12 2.11 0.00 %
United Arab Shipping 0.56 0.54 -0.04 %
Egyptian Media Production City 21.48 21.55 0.00 %
Export Development Bank of Egypt (EDBE) 16.94 16.89 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.78 2.89 0.04 %
Union Pharmacist Company For Medical Services and Investment 3.22 3.06 -0.05 %
Sharm Dreams Co. for Tourism Investment 15.92 16 0.01 %
Development & Engineering Consultants 55.31 63.13 0.14 %
Gulf Canadian Real Estate Investment Co. 46.96 45.01 -0.04 %
Universal For Paper and Packaging Materials (Unipack 0.503 0.503 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.07 1.07 0.00 %
C I Capital Holding 5.74 5.68 -0.01 %
Memphis Pharmaceuticals 48.35 48.93 0.01 %
Advanced Pharmaceutical Packaging Co. (APP) 1.06 1.05 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 15.4 15.22 -0.01 %
Cairo Poultry 13.5 13.73 0.02 %
Kafr El Zayat Pesticides 11.65 11.61 0.00 %
Edita Food Industries S.A.E 27.16 27 -0.01 %
Delta Sugar 47.54 47.3 -0.01 %
Alexandria Flour Mills 25.73 25.65 0.00 %
Obour Land For Food Industries 18.49 18.34 -0.01 %
Juhayna Food Industries 31.96 31.48 -0.02 %
El Ahli Investment and Development 28.01 28.44 0.02 %
Engineering Industries (ICON) 23.51 23.45 0.00 %
Al Baraka Bank Egypt 12.03 12.08 0.00 %
Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
El Ezz Porcelain (Gemma) 23.13 23.02 0.00 %
Gharbia Islamic Housing Development 30.83 30.89 0.00 %
Faisal Islamic Bank of Egypt 38.27 38 -0.01 %
Asek Company for Mining - Ascom 33.52 33.53 0.00 %
Barbary Investment Group ( BIG) 0.143 0.143 0.00 %
Orascom Construction PLC 255.16 258.03 0.01 %
Arabian Food Industries DOMTY 26.94 26.98 0.00 %
Natural Gas & Mining Project (Egypt Gas) 39.35 39.53 0.00 %
Nozha International Hospital 8.08 8.15 0.01 %
Grand Capital 10.95 10.75 -0.02 %
Arab Pharmaceuticals 139.4 139.4 0.00 %
Qatar National Bank - QNB 32.29 31.81 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 9.15 9.15 0.00 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Taaleem Management Services 10.23 10.56 0.03 %
Golden Textiles & Clothes Wool 26.23 26.59 0.01 %
Misr Chemical Industries 26.48 26.68 0.01 %
Misr Hotels 28.44 29.8 0.05 %
Samad Misr -EGYFERT 97.31 95.66 -0.02 %
Egyptian Kuwaiti Holding LE 0.794 0.797 0.00 %
Nile Pharmaceuticals 51.07 52.48 0.03 %
Contact Financial Holding 4.4 4.4 0.00 %
International Business Corporation For Trading and Agencies 2.8 2.8 0.00 %
Maridive & oil services 0.364 0.361 -0.01 %
Mohandes Insurance 23.69 23.33 -0.02 %
B Investments Holding S . A . E 25 24.92 0.00 %
Reacap Financial Investments 6.55 6.55 0.00 %
El Nasr For Manufacturing Agricultural Crops 23.89 24.95 0.04 %
General Company For Land Reclamation,Development & Reconstru 52.43 52.9 0.01 %
National Housing for Professional Syndicates 47.82 47.45 -0.01 %
Torah Cement 63.7 63.01 -0.01 %
Alexandria New Medical Center 18.75 18.75 0.00 %
Wadi Kom Ombo Land Reclamation 98.17 99.81 0.02 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
Housing & Development Bank 51.72 52.13 0.01 %
Rakta Paper Manufacturing 30.85 30.73 0.00 %
Souhag National Food Industries 5.7 5.89 0.03 %
Misr Beni Suef Cement 57.02 57.7 0.01 %
First Investment Company And Real Estate Development 2.21 2.21 0.00 %
International Dry Ice Company- Difco 2 9.11 10 0.10 %
Glaxo Smith Kline 37.11 37.11 0.00 %
Naeem Holding 0.141 0.141 0.00 %
El Arabia for Land Reclamation 69.85 74.6 0.07 %
BID El badr investment and development 1.58 1.58 0.00 %
Acrow Misr 63.72 63.47 0.00 %
Egyptian Gulf Bank 0.268 0.268 0.00 %
AJWA for Food Industries company Egypt 94.48 92.87 -0.02 %
South Cairo & Giza Mills & Bakeries 73.98 70.63 -0.05 %
TransOceans Tours 0.038 0.038 0.00 %
Cairo Educational Services 32.98 32.98 0.00 %
Saudi Egyptian Investment & Finance 74.61 73.7 -0.01 %
Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
Sues Canal Company For Technology Settling 83.87 86.74 0.03 %
Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
EGX 30 INDEX ETF 32.54 32.54 0.00 %
Middle Egypt Flour Mills 58.17 58.17 0.00 %
Global Telecom Holding 1.81 1.85 0.02 %
Cairo Pharmaceuticals 93.98 93.98 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Faisal Islamic Bank of Egypt 1.09 1.09 0.00 %
Delta Construction & Rebuilding 22 24 0.09 %
Middle & West Delta Flour Mills 329.68 329.68 0.00 %
October Pharma 109.14 109.14 0.00 %
Modern Company for water proofing (Bitumode) 11.6 17.01 0.47 %
Upper Egypt Flour Mills 269.84 269.84 0.00 %
General Silos & Storage 156.18 156.18 0.00 %
Egyptian International Tourism Projects 7.71 8.91 0.16 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Golden Coast Company 1.15 1.15 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Alexandria Cement 14 13 -0.07 %
Misr Oils & Soap 56.49 56.49 0.00 %
Alexandria Pharmaceuticals 341.77 341.77 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Minapharm Pharmaceuticals 169.76 169.76 0.00 %
National Bank of Kuwait - Egypt - NBK 20.5 20.5 0.00 %
North Cairo Mills 44.55 44.55 0.00 %
Egyptian Satellites (NileSat) 6.72 6.72 0.00 %
Paint & Chemicals Industries (Pachin) 42 42 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1251 1251 0.00 %

Alexandria Mineral Oils Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	7.53	7.54	0.01	7.54	7.7	7.43	1617269	7.6	237081	7.54	1216198	9202481	621
2025-01-13	7.76	7.53	-0.23	7.53	7.92	7.53	1531637	7.64	209209	7.53	5428172	42344005	1492
2025-01-12	7.45	7.76	0.31	7.76	7.77	7.37	1581462	7.77	452653	7.75	4615832	35174764	1624
2025-01-09	7.44	7.45	0.01	7.45	7.49	7.43	1819825	7.48	269177	7.44	628476	4688754	402
2025-01-08	7.43	7.44	0.01	7.44	7.52	7.41	1621267	7.45	307741	7.44	713591	5318800	583
2025-01-06	7.52	7.43	-0.09	7.43	7.57	7.43	1682393	7.52	311061	7.43	1005215	7511778	481
2025-01-05	7.52	7.52	0	7.52	7.61	7.52	1837594	7.53	312283	7.51	1216384	9192464	529
2025-01-02	7.37	7.52	0.15	7.52	7.6	7.4	1321984	7.59	260399	7.6	740413	5570981	447
2024-12-31	7.25	7.37	0.12	7.37	7.49	7.26	959628	7.4	180969	7.39	1277099	9459468	590
2024-12-30	7.58	7.25	-0.33	7.25	7.65	7.2	1738701	7.28	160151	7.25	1749445	12954295	994
2024-12-29	7.69	7.58	-0.11	7.58	7.76	7.58	1709701	7.64	488661	7.57	511049	3906534	360
2024-12-26	7.77	7.69	-0.08	7.69	7.8	7.68	1771841	7.68	428453	7.68	460855	3565881	298
2024-12-25	7.6	7.77	0.17	7.77	7.8	7.6	1760016	7.78	517456	7.76	1833167	14248701	776
2024-12-24	7.7	7.6	-0.1	7.6	7.7	7.54	1702290	7.62	390300	7.6	811302	6166817	412
2024-12-23	7.63	7.7	0.07	7.7	7.71	7.61	1729862	6.11	381313	7.66	1696477	13039162	885
2024-12-22	7.66	7.63	-0.03	7.63	7.74	7.62	1697086	7.67	377724	7.63	432686	3317698	308
2024-12-19	7.62	7.66	0.04	7.66	7.67	7.52	1586999	7.67	375177	7.66	1218746	9253189	591
2024-12-18	7.79	7.62	-0.17	7.62	7.85	7.6	1477063	7.7	425811	7.62	1729665	13348231	791
2024-12-17	7.6	7.79	0.19	7.79	7.8	7.58	1657292	7.79	421677	7.69	2471244	19077781	805
2024-12-16	7.63	7.6	-0.03	7.6	7.68	7.6	1832924	7.64	506201	7.6	738819	5631613	474
2024-12-15	7.62	7.63	0.01	7.63	7.69	7.59	1719225	7.65	514144	7.62	646926	4930618	459
2024-12-12	7.6	7.62	0.02	7.62	7.69	7.6	1592832	7.67	464424	7.64	1139561	8705484	489
2024-12-11	7.65	7.6	-0.05	7.6	7.7	7.6	1871760	7.69	466044	7.66	795739	6085325	493
2024-12-10	7.71	7.65	-0.06	7.65	7.77	7.63	2022183	7.7	546097	7.64	1518815	11675663	646
2024-12-09	7.81	7.71	-0.1	7.71	7.87	7.71	2089359	7.76	577012	7.71	895586	6976793	497
2024-12-08	7.79	7.81	0.02	7.81	7.92	7.8	1804365	7.85	713241	7.8	1580688	12404293	763
2024-12-05	7.67	7.79	0.12	7.79	7.8	7.68	1890835	7.8	603231	7.78	1449328	11252589	764
2024-12-04	7.66	7.67	0.01	7.67	7.74	7.67	1807647	7.69	623661	7.69	708336	5450494	451
2024-12-03	7.73	7.66	-0.07	7.66	7.76	7.66	1773663	7.71	416999	7.65	1036454	7984955	621
2024-12-02	7.68	7.73	0.05	7.73	7.82	7.71	1643662	7.75	455399	7.72	1518698	11780163	663
2024-12-01	7.63	7.68	0.05	7.68	7.74	7.66	1541492	7.73	455237	7.68	2402416	18465996	790
2024-11-28	7.63	7.63	0	7.63	7.66	7.52	1725661	7.64	324508	7.62	2126558	16151475	843
2024-11-27	7.74	7.63	-0.11	7.63	7.81	7.58	2192396	7.74	363107	7.61	1734515	13307176	802
2024-11-26	7.72	7.74	0.02	7.74	7.84	7.74	2106790	7.79	482979	7.74	975021	7589471	526
2024-11-25	7.77	7.72	-0.05	7.72	7.84	7.72	2229424	7.73	375419	7.73	1116572	8661673	654
2024-11-24	7.87	7.77	-0.1	7.77	7.95	7.76	2516782	7.8	436669	7.77	820318	6430389	553
2024-11-21	7.9	7.87	-0.03	7.87	8.01	7.87	2394255	7.9	456262	7.87	1297070	10263670	639
2024-11-20	8.01	7.9	-0.11	7.9	8.09	7.88	2479405	8	544239	7.9	3056003	24333295	886
2024-11-19	8.1	8.01	-0.09	8.01	8.14	7.98	2445358	8.09	589587	8	4512490	36417048	1068
2024-11-18	8.1	8.1	0	8.1	8.15	8.05	2567817	8.15	677087	8.1	6622856	53700250	1398
2024-11-17	8.02	8.1	0.08	8.1	8.11	7.93	3063357	8.11	754627	8.08	3377938	27163211	1020
2024-11-14	7.95	8.02	0.07	8.02	8.21	7.95	2899661	8.03	820607	8.02	6608020	53484616	1610
2024-11-13	8.04	7.95	-0.09	7.95	8.15	7.92	2961824	8.02	863887	7.95	6992949	56239020	2298
2024-11-12	7.73	8.04	0.31	8.04	8.07	7.71	2562108	8.04	908437	8.03	7024191	55666777	2016
2024-11-11	7.75	7.73	-0.02	7.73	7.83	7.72	2855706	7.77	875247	7.73	3602393	27958039	1190
2024-11-10	7.8	7.75	-0.05	7.75	7.86	7.73	2883443	7.8	812293	7.75	2379320	18521620	1031
2024-11-07	7.79	7.8	0.01	7.8	7.85	7.78	2819997	7.81	624656	7.79	1803395	14088456	747
2024-11-06	7.75	7.79	0.04	7.79	7.87	7.76	2912344	7.8	739779	7.78	1887961	14715073	730
2024-11-05	7.8	7.75	-0.05	7.75	7.86	7.74	2839858	7.76	671989	7.75	1841409	14303207	898
2024-10-24	7.89	7.97	0.08	7.97	8	7.85	1361535	7.97	456653	7.95	2592417	20584459	833
2024-10-23	7.83	7.89	0.06	7.89	8.06	7.8	1128693	7.92	479134	7.9	2952721	23463478	1234
2024-10-22	7.7	7.83	0.13	7.83	7.83	7.71	1152305	7.84	512886	7.83	3050397	23696814	1026
2024-10-21	7.6	7.7	0.1	7.7	7.73	7.54	962023	7.74	343636	7.68	1641787	12591204	1002
2024-10-20	7.87	7.6	-0.27	7.6	8	7.5	1046652	7.67	182744	7.6	4623167	35823048	2000
2024-10-17	8.04	7.87	-0.17	7.87	8.07	7.85	1612033	7.89	205427	7.87	3568449	28282692	1697
2024-10-15	8.13	8.04	-0.09	8.04	8.23	8	1529502	8.08	276923	8.04	2161507	17462840	1066
2024-10-14	8.02	8.13	0.11	8.13	8.25	7.9	1446063	8.2	242368	8.13	1455853	11798697	829
2024-10-13	8.28	8.02	-0.26	8.02	8.37	8.02	1583695	8.04	148029	8.02	1099246	9015554	987
2024-10-10	8.93	8.28	-0.65	8.28	8.44	8.2	2394764	8.38	255874	8.28	4281052	35535727	2134
2024-10-09	8.78	8.93	0.15	8.93	8.97	8.78	2634546	8.93	223470	8.92	2695678	23998162	1216
2024-10-08	9.2	8.78	-0.42	8.78	9.25	8.7	3253077	8.9	324406	8.78	3815756	34080189	1600
2024-10-07	9.23	9.2	-0.03	9.2	9.32	9.1	2885596	9.2	413459	9.17	1594961	14731222	863
2024-10-03	9.13	9.23	0.1	9.23	9.33	9.15	2111202	9.28	566813	9.22	2199661	20329071	1018
2024-10-02	8.91	9.13	0.22	9.13	9.47	8.82	1950482	9.15	430160	9.13	12880078	118574774	3304
2024-10-01	8.89	8.91	0.02	8.91	8.96	8.89	2090209	8.93	632192	8.91	1214165	10824444	663
2024-09-30	8.91	8.89	-0.02	8.89	8.97	8.88	2189633	8.92	627930	8.89	2170399	19334046	885
2024-09-29	8.91	8.91	0	8.91	8.96	8.86	2255480	8.95	659635	8.91	1527354	13620067	885
2024-09-26	8.91	8.91	0	8.91	8.99	8.88	1948702	8.95	576951	8.91	2207284	19691871	1031
2024-09-25	8.89	8.91	0.02	8.91	9	8.9	2157194	8.93	711001	8.91	1870249	16695442	754
2024-09-24	8.89	8.89	0	8.89	8.96	8.87	2217389	8.94	684922	8.89	1759600	15671097	727
2024-09-23	8.92	8.89	-0.03	8.89	9.04	8.84	2066818	8.96	836657	8.89	2818031	25141121	1206
2024-09-22	8.81	8.92	0.11	8.92	8.99	8.87	1837002	8.94	858361	8.94	2971113	26511995	1244
2024-09-19	8.69	8.81	0.12	8.81	8.9	8.7	1359081	8.85	566138	8.8	4037265	35530196	1312
2024-09-18	8.57	8.69	0.12	8.69	8.77	8.59	1380415	8.73	581196	8.69	4181358	36287351	1383
2024-09-17	8.6	8.57	-0.03	8.57	8.72	8.53	1255956	8.68	464047	8.55	2475169	21253689	1132
2024-09-16	8.72	8.6	-0.12	8.6	8.79	8.54	1271755	8.7	385711	8.58	2270042	19664481	1320
2024-09-12	9.03	8.72	-0.31	8.72	9.15	8.72	1541082	8.9	353035	8.72	10276679	91548128	3174
2024-09-11	9.22	9.03	-0.19	9.03	9.27	9	1889420	9.19	257767	9.03	5742090	52640907	1171
2024-09-10	9.48	9.22	-0.26	9.22	9.6	9.21	1942203	9.25	270184	9.22	2132885	19872868	1014
2024-09-09	9.59	9.48	-0.11	9.48	9.68	9.46	2065392	9.6	423114	9.48	2214408	21230685	624
2024-09-08	9.77	9.59	-0.18	9.59	9.86	9.5	2183437	9.72	408661	9.55	2917853	28292454	963
2024-09-05	9.67	9.77	0.1	9.77	9.9	9.7	2299206	9.88	419463	9.77	4716707	46343633	1289
2024-09-04	9.71	9.67	-0.04	9.67	9.7	9.49	2502937	9.7	602689	9.63	3194602	30723336	646
2024-09-03	9.62	9.71	0.09	9.71	9.79	9.62	2470300	9.75	625428	9.68	4066771	39583633	1026
2024-09-01	9.35	9.39	0.04	9.39	9.49	9.31	2255520	9.45	540117	9.39	2032741	19144737	711
2024-08-29	9.4	9.35	-0.05	9.35	9.62	9.33	2031120	9.53	494870	9.35	5318813	50302333	1602
2024-08-28	9.4	9.4	0	9.4	9.47	9.32	2304134	9.44	524710	9.38	945793	8865802	466
2024-08-27	9.36	9.4	0.04	9.4	9.52	9.3	2358761	9.4	347032	9.35	1541440	14524994	549
2024-08-26	9.45	9.36	-0.09	9.36	9.5	9.28	2444675	9.36	293976	9.3	1326004	12429857	571
2024-08-25	9.44	9.45	0.01	9.45	9.51	9.39	2316561	9.49	388818	9.45	1873062	17744641	544
2024-08-22	9.47	9.44	-0.03	9.44	9.55	9.4	2138226	9.45	375969	9.44	1173927	11091146	544
2024-08-21	9.54	9.47	-0.07	9.47	9.61	9.45	2359670	9.55	430049	9.47	2756376	26337247	618
2024-08-20	9.51	9.54	0.03	9.54	9.66	9.34	2322743	9.58	464024	9.54	2235300	21314615	947
2024-08-19	9.28	9.51	0.23	9.51	9.63	9.28	2265853	9.53	568969	9.51	5322544	50616668	1733
2024-08-18	9.36	9.28	-0.08	9.28	9.49	9.23	2749003	9.33	558535	9.28	1568175	14721655	861
2024-08-15	9.2	9.36	0.16	9.36	9.49	9.24	2319733	9.36	347144	9.35	7630779	71553830	2263
2024-08-14	8.92	9.2	0.28	9.2	9.21	8.93	1965314	9.22	341566	9.17	2308813	21091437	978
2024-08-13	9.05	8.92	-0.13	8.92	9.12	8.89	2016774	8.93	281714	8.92	837323	7517631	542
2024-08-12	9	9.05	0.05	9.05	9.14	9	1914469	9.08	356909	9.05	1786566	16173171	829
2024-08-11	8.81	9	0.19	9	9.1	8.84	1777950	9.05	304219	9	1729966	15565136	748
2024-08-08	8.87	8.81	-0.06	8.81	9	8.8	1717340	8.85	239040	8.81	1187901	10511949	564
2024-08-07	8.91	8.87	-0.04	8.87	9	8.77	1710667	8.99	289151	8.87	2485851	22146312	1006
2024-08-06	8.29	8.91	0.62	8.91	8.96	8.32	1613112	8.93	263891	8.86	4824227	42156771	1586
2024-08-05	8.8	8.29	-0.51	8.29	8.78	7.5	2138115	8.45	186305	8.29	3205822	26792263	1745
2024-08-04	9.14	8.8	-0.34	8.8	9	8.72	2291959	8.84	216119	8.8	3027140	26763362	1197
2024-08-01	9.24	9.14	-0.1	9.14	9.39	9.14	2343914	9.27	325888	9.14	4281728	39649835	1621
2024-07-31	9.07	9.24	0.17	9.24	9.24	9.02	2144592	9.25	311115	9.2	3760925	34463995	1313
2024-07-30	8.9	9.07	0.17	9.07	9.09	8.88	2475336	9.09	277115	9.06	2990439	26899068	867
2024-07-29	8.91	8.9	-0.01	8.9	9.1	8.87	2433181	8.96	316954	8.9	2788549	25096147	1135
2024-07-28	8.93	8.91	-0.02	8.91	9.27	8.87	2333367	9	339789	8.91	4196927	38024639	1982
2024-07-24	9.08	8.93	-0.15	8.93	9.17	8.92	2134967	9.07	226612	8.92	1463471	13231906	761
2024-07-23	9.1	9.08	-0.02	9.08	9.23	9.08	2294983	9.15	419190	9.08	1787402	16341594	796
2024-07-22	8.84	9.1	0.26	9.1	9.36	8.86	1711011	9.24	341589	9.1	9360963	85203678	2173
2024-07-21	8.75	8.84	0.09	8.84	8.93	8.71	1539433	8.9	362238	8.83	4270840	37667251	1092
2024-07-18	8.8	8.75	-0.05	8.75	8.96	8.75	1408583	8.84	437572	8.75	1442671	12750393	700
2024-07-17	8.65	8.8	0.15	8.8	8.86	8.6	1582059	8.8	370780	8.78	1888422	16536741	807
2024-07-16	8.62	8.65	0.03	8.65	8.7	8.59	1633872	8.67	255657	8.6	807822	6976848	486
2024-07-15	8.54	8.62	0.08	8.62	8.71	8.56	1575886	8.64	306091	8.61	915203	7885417	676
2024-07-14	8.7	8.54	-0.16	8.54	8.84	8.52	1725559	8.7	194860	8.56	1648266	14293658	916
2024-07-10	8.83	8.7	-0.13	8.7	9.03	8.68	1854421	8.71	170482	8.7	2310841	20351467	1024
2024-07-09	9.06	8.83	-0.23	8.83	9.12	8.81	2095466	9	383961	8.83	3143202	28114990	1251
2024-07-08	9.02	9.06	0.04	9.06	9.2	9.02	2010535	9.12	496934	9.06	2751871	25029804	936
2024-07-07	9.22	9.02	-0.2	9.02	9.29	9.02	2104682	9.1	220437	9.02	2025764	18501872	873
2024-07-04	9.13	9.22	0.09	9.22	9.4	9.13	1931467	9.25	287805	9.25	4059758	37633707	1209
2024-07-03	9.2	9.13	-0.07	9.13	9.3	9.09	2228265	9.2	288314	9.12	2564309	23543626	1088
2024-07-02	9.5	9.2	-0.3	9.2	9.59	9.18	2544324	9.25	314443	9.2	4381169	40892264	2628
2024-07-01	9.7	9.5	-0.2	9.5	9.8	9.49	2578712	9.65	331648	9.5	2976632	28639685	1082
2024-06-27	9.52	9.7	0.18	9.7	9.8	9.52	1962058	9.71	316066	9.7	4387041	42398506	1374
2024-06-26	9.22	9.52	0.3	9.52	9.7	9.17	2166471	9.65	225444	9.51	13141076	125074967	2202
2024-06-24	9.31	9.25	-0.06	9.25	9.47	9.25	2827048	9.35	299522	9.21	3685342	34384391	955
2024-06-23	9.2	9.31	0.11	9.31	9.37	9.19	2732238	9.32	248466	9.21	1416992	13133889	557
2024-06-13	9.1	9.2	0.1	9.2	9.4	9.03	2416707	9.29	218692	9.1	4267608	39530627	958
2024-06-12	9.15	9.1	-0.05	9.1	9.23	9.07	3236111	9.2	299082	9.07	2894457	26628159	409
2024-06-11	9.19	9.15	-0.04	9.15	9.35	9.03	3102922	9.15	299581	9.1	4851431	44539282	985
2024-06-10	8.73	9.19	0.46	9.19	9.25	8.7	2516002	9.2	328711	9.13	8324813	75712573	1592
2024-06-09	8.82	8.73	-0.09	8.73	8.9	8.65	2515700	8.8	243273	8.73	4846278	42264910	832
2024-06-06	9.1	8.82	-0.28	8.82	9.17	8.82	2602197	9.08	382409	8.82	3870467	34913964	552
2024-06-05	9.3	9.1	-0.2	9.1	9.35	8.7	3003635	9.15	271052	9.01	8433558	76181988	1896
2024-06-04	9.35	9.3	-0.05	9.3	9.51	9.24	2996479	9.4	511516	9.25	4990718	46847989	1219
2024-06-03	9.62	9.35	-0.27	9.35	9.68	9.28	2593715	9.42	637149	9.35	7171224	67773521	1529
2024-06-02	9.1	9.62	0.52	9.62	9.85	9.15	2452465	9.68	525961	9.71	23509074	226050649	10748
2024-05-30	9.09	9.1	0.01	9.1	9.18	8.94	2062222	9.15	255312	9.05	4596644	41590181	1077
2024-05-29	8.87	9.09	0.22	9.09	9.3	8.85	2651114	9.18	276082	9.04	13665151	124953833	3027
2024-05-28	8.86	8.87	0.01	8.87	8.92	8.5	2400768	8.94	245281	8.87	2391798	20873023	962
2024-05-27	9.08	8.86	-0.22	8.86	9.19	8.64	2038769	8.81	491733	8.82	6093466	53907167	1727
2024-05-26	8.44	9.08	0.64	9.08	9.19	8.42	1806177	9.08	367798	9.04	10117364	90015876	2275
2024-05-23	8.59	8.44	-0.15	8.44	8.68	8.38	1970494	8.52	328122	8.44	2894466	24607650	888
2024-05-22	8.76	8.59	-0.17	8.59	8.76	8.41	1961320	8.69	414153	8.55	5016208	43105182	1476
2024-05-20	8.2	8.3	0.1	8.3	8.39	7.96	1098082	8.37	286327	8.3	9315823	75884252	2281
2024-05-19	6.84	8.2	1.36	8.2	8.2	6.86	0	0	803986	8.2	17514716	136098759	3887
2024-05-16	6.58	6.84	0.26	6.84	6.86	6.59	968827	6.88	585171	6.83	1937311	13016720	933
2024-05-15	6.64	6.58	-0.06	6.58	6.68	6.55	1006742	6.62	582490	6.58	1523129	10039862	726
2024-05-14	6.8	6.64	-0.16	6.64	6.89	6.61	1285671	6.74	597089	6.63	1230536	8248845	643
2024-04-30	7.21	6.89	-0.32	6.89	7.38	6.88	745271	7.07	180354	6.89	5222390	37451952	2010
2024-03-30	7.52	7.49	-0.03	7.49	7.55	7.38	959324	7.55	984269	7.42	1501704	11196264	679

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Alexandria Mineral Oils Company

Alexandria Mineral Oils Company