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 %

Sidi Kerir Petrochemicals - SIDPEC

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	19.5	19.67	0.17	19.67	19.77	19.31	702715	19.75	161782	19.67	1534184	29996736	1491
2024-12-18	19.88	19.5	-0.38	19.5	20.1	19.49	861690	19.55	144131	19.5	1839647	36397832	1690
2024-12-17	20.07	19.88	-0.19	19.88	20.1	19.85	991849	19.9	163256	19.88	1203511	24053212	1431
2024-12-16	20.18	20.07	-0.11	20.07	20.3	20	1020861	20.1	107027	20.07	1583763	31881183	1279
2024-12-15	20.3	20.18	-0.12	20.18	20.38	20.13	1085511	20.21	148271	20.18	741315	14993444	1032
2024-12-12	20.3	20.3	0	20.3	20.44	20.25	1054310	20.35	205385	20.29	909775	18475930	789
2024-12-11	20.3	20.3	0	20.3	20.45	20.27	1076816	20.34	212783	20.3	566685	11521841	684
2024-12-10	20.55	20.3	-0.25	20.3	20.6	20.28	1152892	20.35	173460	20.29	1165225	23858598	1131
2024-12-09	20.7	20.55	-0.15	20.55	20.8	20.53	1147961	20.59	237321	20.54	780368	16101916	1044
2024-12-08	20.7	20.7	0	20.7	20.92	20.7	1216251	20.8	221238	20.7	969614	20167883	1101
2024-12-05	20.49	20.7	0.21	20.7	20.8	20.51	1047752	20.73	361360	20.7	982109	20332466	1333
2024-12-04	20.55	20.49	-0.06	20.49	20.69	20.45	1089770	20.55	201822	20.51	670690	13774638	949
2024-12-03	20.65	20.55	-0.1	20.55	20.83	20.5	1075163	20.56	151745	20.55	1341565	27657110	989
2024-12-02	20.75	20.65	-0.1	20.65	20.9	20.62	1105237	20.66	148360	20.65	948247	19657692	1007
2024-12-01	20.61	20.75	0.14	20.75	20.99	20.66	1040407	20.78	277394	20.75	1495070	31043337	987
2024-11-28	20.2	20.61	0.41	20.61	20.83	20.1	912843	20.65	137441	20.61	2194696	44948672	1869
2024-11-27	20.55	20.2	-0.35	20.2	20.8	20.15	1035685	20.32	153967	20.2	1983222	40475169	1411
2024-11-26	20.2	20.55	0.35	20.55	20.7	20.04	913332	20.56	156662	20.55	2253689	46024220	1804
2024-11-25	20.53	20.2	-0.33	20.2	20.64	19.93	890209	20.25	208515	20.2	1968862	39885793	2328
2024-11-24	20.7	20.53	-0.17	20.53	20.81	20.53	946341	20.6	130229	20.53	1225316	25343340	1383
2024-11-21	20.71	20.7	-0.01	20.7	20.81	20.66	839537	20.72	155707	20.7	1100926	22838193	1256
2024-11-20	20.75	20.71	-0.04	20.71	21	20.62	969989	20.75	184678	20.71	1659645	34489163	1317
2024-11-19	20.9	20.75	-0.15	20.75	20.94	20.67	951993	20.89	202512	20.75	1142711	23730827	1536
2024-11-18	21.12	20.9	-0.22	20.9	21.25	20.87	897813	20.96	180785	20.9	1802870	37879414	1702
2024-11-17	21.3	21.12	-0.18	21.12	21.37	21.01	703261	21.2	236567	21.11	1605069	33907462	1445
2024-11-14	21.3	21.3	0	21.3	21.42	21.26	1591179	21.3	306179	21.28	1888622	40292975	1127
2024-11-13	21.32	21.3	-0.02	21.3	21.44	21.25	1661766	21.34	378207	21.28	1598754	34105002	1341
2024-11-12	21.51	21.32	-0.19	21.32	21.56	21.18	1689253	21.36	355597	21.27	2374437	50612524	1907
2024-11-11	21.3	21.51	0.21	21.51	21.8	21.51	1475715	21.65	376309	21.51	3217237	69605695	2557
2024-11-10	21.13	21.3	0.17	21.3	21.46	21.25	1213961	21.32	397825	21.3	2030699	43315135	1761
2024-11-07	20.82	21.13	0.31	21.13	21.25	20.84	1039059	21.19	404921	21.18	3634025	76615596	2305
2024-11-06	20.71	20.82	0.11	20.82	21	20.76	1139071	20.86	370410	20.82	2248987	46918681	1790
2024-11-05	20.97	20.71	-0.26	20.71	21.06	20.65	1080862	20.8	288251	20.71	3383702	70270046	2785
2024-10-24	20.93	21.11	0.18	21.11	21.14	20.87	917429	21.11	255432	21.1	1524149	31976072	1369
2024-10-23	21.2	20.93	-0.27	20.93	21.4	20.9	836979	21.1	267460	20.93	2352693	49832016	1983
2024-10-22	20.77	21.2	0.43	21.2	21.58	20.92	703887	21.2	223026	21.15	3764251	80165097	2912
2024-10-21	20.65	20.77	0.12	20.77	20.8	20.35	452509	20.8	181744	20.75	2501932	51611164	2163
2024-10-20	21.25	20.65	-0.6	20.65	21.38	20.65	561236	20.8	137699	20.65	2412622	50726075	2729
2024-10-17	21.61	21.25	-0.36	21.25	21.72	21.25	590138	21.3	136755	21.25	2350080	50352370	2336
2024-10-15	21.88	21.76	-0.12	21.76	22.2	21.73	597813	21.92	259602	21.76	2615987	57314901	1473
2024-10-14	22	21.88	-0.12	21.88	22.27	21.52	506762	21.9	198497	21.85	1296289	28347044	1295
2024-10-13	22.5	22	-0.5	22	22.49	21.65	530473	22.07	96964	22	1582699	34997218	1921
2024-10-10	22.94	22.5	-0.44	22.5	23.2	22.44	447677	22.59	57164	22.45	2594175	59307949	2309
2024-10-09	27.5	27.53	0.03	27.53	27.98	27.4	981914	27.55	77947	27.53	2457680	67989087	1796
2024-10-08	27.8	27.5	-0.3	27.5	28.06	26.6	1061350	27.6	52590	27.5	2530364	69703007	2433
2024-10-07	27.78	27.8	0.02	27.8	28.37	27.8	1098104	27.85	134035	28.16	2191272	61319624	1883
2024-10-03	27.65	27.78	0.13	27.78	27.8	27.56	993104	27.78	167037	27.7	1138700	31504727	1478
2024-10-02	28.25	27.65	-0.6	27.65	28.15	27.51	1167431	27.7	202286	27.65	2857309	79571359	2058
2024-10-01	28.43	28.25	-0.18	28.25	28.66	28.2	1239091	28.29	364339	28.25	1677012	47656453	1470
2024-09-30	28.21	28.43	0.22	28.43	28.68	28.25	988003	28.55	261017	28.43	2626585	74766319	1975
2024-09-29	28.05	28.21	0.16	28.21	28.4	28.05	1149700	28.25	242411	28.21	1100838	31081740	1434
2024-09-26	28.36	28.05	-0.31	28.05	28.58	28	987561	28.19	251006	28.05	2487284	70316510	2161
2024-09-25	27.83	28.36	0.53	28.36	28.79	28.15	866078	28.35	253336	28.36	2837856	80524492	2731
2024-09-24	27.26	27.83	0.57	27.83	28.05	27.56	1148400	27.9	286645	27.83	3793924	105621614	2647
2024-09-23	27.53	27.26	-0.27	27.26	27.65	27.23	1329515	27.38	275119	27.26	890843	24357929	1016
2024-09-22	27.31	27.53	0.22	27.53	27.62	27.12	1210210	27.55	267291	27.53	1238599	33993884	1078
2024-09-19	27.01	27.31	0.3	27.31	27.46	27.08	1126741	27.32	250758	27.31	1256796	34219827	1143
2024-09-18	27	27.01	0.01	27.01	27.27	26.85	1295136	27.09	275642	27	1027064	27780460	1003
2024-09-17	26.6	27	0.4	27	27.38	26.5	1174882	27.05	230929	27	3078313	83206650	2007
2024-09-16	26.69	26.6	-0.09	26.6	26.8	26.6	1040303	26.66	247770	26.6	1706606	45540639	1470
2024-09-12	26.9	26.69	-0.21	26.69	27.28	26.6	996807	26.85	280702	26.69	1843422	49538346	2041
2024-09-11	27.25	26.9	-0.35	26.9	27.49	26.7	1019982	27	308476	26.9	3285448	88420687	3031
2024-09-10	27.83	27.25	-0.58	27.25	28.2	27.25	1177819	27.25	279780	27.23	2392126	65761546	2433
2024-09-09	28.05	27.83	-0.22	27.83	28.25	27.81	1176060	28	300530	27.83	2573475	72060680	2008
2024-09-08	28.72	28.05	-0.67	28.05	28.87	28.05	1359567	28.05	369740	28.05	2592226	73529007	1960
2024-09-05	28.6	28.72	0.12	28.72	29.2	28.48	1183507	28.8	290769	28.72	4094544	117945502	2023
2024-09-04	28.96	28.6	-0.36	28.6	28.79	28.35	1178825	28.7	379247	28.6	2826923	80880178	2542
2024-09-03	29.03	28.96	-0.07	28.96	29.46	28.86	1130273	29.3	306988	28.96	4834682	140853628	3028
2024-09-01	28.4	29.39	0.99	29.39	29.55	28.51	887461	29.39	297760	29.38	9162906	267075244	4532
2024-08-29	28.66	28.4	-0.26	28.4	28.82	28.24	915162	28.49	214199	28.4	2361721	67413958	1782
2024-08-28	28.6	28.66	0.06	28.66	28.9	28.4	1188212	28.69	257643	28.66	2760265	79110272	1742
2024-08-27	28.24	28.6	0.36	28.6	28.66	28.15	1022494	28.6	253368	28.5	3492322	99273474	1505
2024-08-26	28.81	28.24	-0.57	28.24	28.9	28.18	1022214	28.3	241969	28.24	1449876	41274845	1518
2024-08-25	28.24	28.81	0.57	28.81	29.12	28.32	981468	28.81	292275	28.73	2839269	81607053	1655
2024-08-22	28.5	28.24	-0.26	28.24	28.64	28.1	724807	28.38	263756	28.24	1904191	54044708	1525
2024-08-21	29.15	28.5	-0.65	28.5	29.29	28.34	831295	28.5	279210	28.4	4364862	124858975	2634
2024-08-20	28.25	29.15	0.9	29.15	29.27	28.31	653233	29.15	299934	29.1	5460329	157577076	3276
2024-08-19	28.42	28.25	-0.17	28.25	28.7	27.92	546068	28.3	326385	28.25	3174235	89417334	2543
2024-08-18	29.06	28.42	-0.64	28.42	29.35	28.35	486472	28.8	391978	28.4	4691471	135164882	3374
2024-08-15	27.74	29.06	1.32	29.06	29.35	28.03	381669	29.06	256750	29.05	13283223	381263267	7739
2024-08-14	26.61	27.74	1.13	27.74	27.84	26.7	560578	27.75	206875	27.71	5693025	155439698	3849
2024-08-13	26.61	26.61	0	26.61	27.2	26.36	568832	26.9	193593	26.58	1865391	49852338	1812
2024-08-12	26.7	26.61	-0.09	26.61	27.4	26.6	572553	26.8	224506	26.61	4418152	119709457	3139
2024-08-11	25.63	26.7	1.07	26.7	26.75	25.76	625164	26.74	191708	26.7	4312434	113616055	2591
2024-08-08	25.85	25.63	-0.22	25.63	25.98	25.61	567301	25.65	225829	25.63	1623855	41727300	1535
2024-08-07	25.74	25.85	0.11	25.85	26.2	25.62	633489	26	230681	25.84	2132902	55218244	1609
2024-08-06	25.27	25.74	0.47	25.74	26.29	25.5	593910	25.79	195155	25.74	2175765	55884077	1665
2024-08-05	26.12	25.27	-0.85	25.27	25.88	24.29	553583	25.33	134458	25.27	2729268	68861768	2778
2024-08-04	27.2	26.12	-1.08	26.12	26.8	26.01	745460	26.16	186886	26.12	1447298	38149268	2192
2024-08-01	27.57	27.2	-0.37	27.2	27.86	27.18	754501	27.5	293201	27.2	2139544	58911362	1793
2024-07-31	27.3	27.57	0.27	27.57	27.61	27.2	762881	27.61	315676	27.56	2064419	56677258	1538
2024-07-30	27.47	27.3	-0.17	27.3	27.52	27.15	881111	27.3	319745	27.3	1571679	42898563	1206
2024-07-29	27.2	27.47	0.27	27.47	27.86	27.38	780403	27.55	293165	27.47	3754660	103562783	2231
2024-07-28	27.01	27.2	0.19	27.2	27.5	27	699156	27.35	254704	27.16	2061271	56182286	1653
2024-07-24	27.29	27.01	-0.28	27.01	27.59	26.91	652171	27.18	256232	27.01	1239379	33831213	1343
2024-07-23	26.9	27.29	0.39	27.29	27.44	26.76	668858	27.29	276060	27.26	2010518	54771317	1560
2024-07-22	26.74	26.9	0.16	26.9	27.18	26.63	685281	26.98	247748	26.88	2999610	80680395	1940
2024-07-21	26.17	26.74	0.57	26.74	27.19	26.15	894039	26.74	216642	26.71	2876102	76791723	2261
2024-07-18	26.3	26.17	-0.13	26.17	26.55	26.15	771844	26.25	204743	26.17	1377116	36250381	1653
2024-07-17	25.7	26.3	0.6	26.3	26.45	25.6	729022	26.33	241230	26.3	1660008	43455852	1654
2024-07-16	25.82	25.7	-0.12	25.7	26.03	25.6	628306	25.74	208916	25.65	1217784	31416225	1347
2024-07-15	25.85	25.82	-0.03	25.82	26.25	25.8	584466	25.85	168893	25.82	1744035	45256022	1542
2024-07-14	26.3	25.85	-0.45	25.85	26.58	25.72	570830	25.97	107780	26.37	1229158	32114414	1812
2024-07-10	26.65	26.3	-0.35	26.3	27.2	26.27	452521	26.33	114755	26.28	1762499	46863351	2050
2024-07-09	27.41	26.65	-0.76	26.65	27.5	26.61	544030	26.74	188276	26.65	1891332	51059371	2112
2024-07-08	27.71	27.41	-0.3	27.41	27.97	27.39	588697	27.57	161750	27.41	1057148	29220086	1352
2024-07-07	27.73	27.71	-0.02	27.71	28.1	27.68	538548	27.95	219747	27.71	1256645	35050249	1213
2024-07-04	27.69	27.73	0.04	27.73	28.19	27.51	424012	27.85	268282	27.71	1652699	46017976	1759
2024-07-03	27.99	27.69	-0.3	27.69	28.45	27.6	462437	27.7	249074	27.69	1904009	53070014	2321
2024-07-02	28.41	27.99	-0.42	27.99	28.6	27.95	422475	28.05	203511	27.99	1171818	33008087	1588
2024-07-01	27.82	28.41	0.59	28.41	28.9	28.19	309224	28.6	191557	28.41	2188979	62512217	2045
2024-06-27	27.34	27.82	0.48	27.82	28.55	27.55	155259	27.9	130316	27.82	2308722	64615404	2068
2024-06-26	27.61	27.34	-0.27	27.34	27.7	27.25	359633	27.47	275149	27.33	1615842	44271222	1763
2024-06-24	28.17	27.9	-0.27	27.9	28.64	27.9	309985	28.01	150930	27.9	1405541	39624345	1435
2024-06-23	27.7	28.17	0.47	28.17	28.3	27.51	291662	28.2	188490	28.15	1131509	31666557	1287
2024-06-13	27.09	27.7	0.61	27.7	27.9	27.1	214575	27.57	138013	27.7	1404554	38707066	1049
2024-06-12	27.06	27.09	0.03	27.09	27.4	27.06	235208	27.37	252685	27.1	378811	10277849	603
2024-06-11	26.99	27.06	0.07	27.06	27.65	26.85	203833	27.6	206412	27.05	1133275	31014561	1050
2024-06-10	26.5	26.99	0.49	26.99	27	26.15	179087	27.01	165736	26.99	833395	22270939	985
2024-06-09	27.26	26.5	-0.76	26.5	27.45	26.41	548114	26.79	155963	26.5	1206084	32305815	1380
2024-06-06	28	27.26	-0.74	27.26	28.17	27.2	644141	27.82	174598	27.26	628259	17322843	1195
2024-06-05	29.4	28	-1.4	28	29.01	27	824023	28.2	136252	28	2663071	74388517	3398
2024-06-04	29.92	29.4	-0.52	29.4	30.45	29.4	923676	29.42	132627	29.4	1772492	52797200	1751
2024-06-03	30.5	29.92	-0.58	29.92	30.64	29.86	838155	30	145235	29.92	853309	25863088	900
2024-06-02	29.98	30.5	0.52	30.5	30.8	29.6	853468	30.5	152216	30.4	1065041	32466737	1447
2024-05-30	29.4	29.98	0.58	29.98	30	28.83	732144	29.98	166786	29.9	838949	24509776	1113
2024-05-29	29.32	29.4	0.08	29.4	29.99	29.06	724449	29.5	238081	29.67	1066806	31454392	1158
2024-05-28	29.75	29.32	-0.43	29.32	29.73	28.53	743091	29.4	143631	29.32	1122512	32736493	1388
2024-05-27	31.5	29.75	-1.75	29.75	30.7	29.75	786200	29.9	163230	29.75	1660233	50173323	2373
2024-05-26	30.4	31.5	1.1	31.5	32	30.66	688433	31.5	160035	31.43	3130994	98080749	2511
2024-05-23	30.47	30.4	-0.07	30.4	30.86	30.12	725766	30.48	177512	30.4	815019	24799517	1286
2024-05-22	31.01	30.47	-0.54	30.47	31.38	29.68	830085	30.55	159987	30.47	1856040	56698959	2186
2024-05-20	32.37	31.98	-0.39	31.98	32.68	31.1	444023	31.98	122875	31.8	4464622	142217990	2837
2024-05-19	28	32.37	4.37	32.37	33	28.2	205093	32.4	291041	32.37	7520369	233546880	6701
2024-05-16	26.16	28	1.84	28	28	26.2	203608	28	283044	27.91	1884374	51095217	1924
2024-05-15	26.65	26.16	-0.49	26.16	26.94	26.01	356043	26.45	272545	26.16	608997	16051477	1159
2024-05-14	27.06	26.65	-0.41	26.65	27.77	26.41	350263	26.75	264740	26.65	1403069	37987172	1587
2024-04-30	29.18	27.36	-1.82	27.36	29.6	26.8	146476	28	200684	27.36	1705937	48241882	2464
2024-03-30	27.42	27.21	-0.21	27.21	27.51	26.32	365157	27.29	199008	27.13	1284104	34863314	1807

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Sidi Kerir Petrochemicals - SIDPEC

Sidi Kerir Petrochemicals - SIDPEC