Pioneers

Orascom Investment Holding 0.421 0.439 0.04 %
Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
Dice Sport & Casual Wear 2.28 2.42 0.06 %
Cairo Oils & Soap 0.259 0.259 0.00 %
Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
EFG Holding Group 20.75 20.58 -0.01 %
Iron and steel for mines and quarries 4.2 4.45 0.06 %
Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
Arabia Investments Holding 0.502 0.506 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
Misr National Steel - Ataqa 5.26 5.3 0.01 %
Industrial & Engineering Projects 0.258 0.257 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
Premium Healthcare Group 0.721 0.7 -0.03 %
Orascom Financial Holding 0.363 0.36 -0.01 %
Palm Hills Development Company 6.18 5.96 -0.04 %
Belton Holding 2.86 2.85 0.00 %
Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
Act Financial 3.21 3.23 0.01 %
Giza General Contracting 0.45 0.443 -0.02 %
Canal Shipping Agencies 25.48 28.02 0.10 %
Speed Medical 0.354 0.355 0.00 %
El Arabia Engineering Industries 1.47 1.45 -0.01 %
Arab Developers Holding 0.325 0.325 0.00 %
Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
Medical Packaging Company 1.25 1.24 -0.01 %
Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
Mansourah Poultry 1.48 1.47 -0.01 %
Zahraa Maadi Investment & Development 7 7.26 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Cotton Ginning 8.32 8.36 0.00 %
Atlas Investment & Food Industries 0.881 0.878 0.00 %
Citadel Capital - Common Shares 2.27 2.24 -0.01 %
Taqa Arabia 12.97 13.31 0.03 %
Heliopolis Housing 9.65 9.53 -0.01 %
Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
Eastern Company 29.49 30 0.02 %
Raya Holding for Financial Investments 3.16 3.16 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
Arab Gathering Investment 2.77 2.77 0.00 %
Digitize for Investment 3.72 3.69 -0.01 %
Oden Financial Investments 1.95 1.91 -0.02 %
Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
Ibnsina Pharma 6.51 6.42 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
Sharkia National Food 4.86 5.16 0.06 %
Upper Egypt Contracting 0.95 0.952 0.00 %
MM Group For Industry And International Trade 7.19 7.2 0.00 %
Edita Food Industries S.A.E 28.27 29.36 0.04 %
Medinet Masr Housing 4.08 4.04 -0.01 %
Lecico Egypt 28.91 30.13 0.04 %
Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
Emaar Misr for Development 8 7.9 -0.01 %
T M G Holding 56.88 57.2 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
South Valley Cement 3.51 3.47 -0.01 %
Raya Contact Center 6.85 6.81 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
El Kahera Housing 1.95 1.95 0.00 %
Jadwa Industrial Development 4.89 4.78 -0.02 %
A Capital Holding 2.64 2.6 -0.02 %
Oriental Weavers 25.61 25.43 -0.01 %
Arab for management Co. 0.982 0.983 0.00 %
Orascom Development Egypt 16 15.81 -0.01 %
Arab Valves Company 4.09 4.14 0.01 %
Remco for Touristic Villages Construction 3.31 3.36 0.02 %
Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
Egyptian for Developing Building Materials 0.297 0.299 0.01 %
Ceramic & Porcelain 11.25 11.47 0.02 %
Egyptian Electrical Cables 2.86 2.86 0.00 %
The Egyptian Modern Education Systems 0.34 0.34 0.00 %
Prime Holding 0.63 0.645 0.02 %
Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
Alexandria Containers and goods 22.88 22.36 -0.02 %
Engineering Industries (ICON) 26.42 26.2 -0.01 %
Credit Agricole Egypt 21.6 21.62 0.00 %
Nasr Company for Civil Works 3.9 3.87 -0.01 %
Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
Misr Cement (Qena) 26.65 26.15 -0.02 %
M.B Engineering 2.34 2.27 -0.03 %
El Shams Housing & Urbanization 6.41 6.37 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
Fitness Prime 1.49 1.48 -0.01 %
Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
Ezz Steel 102.8 104.66 0.02 %
Egyptian Media Production City 24.3 24.42 0.00 %
Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
Pioneers Properties for Development 3.3 3.3 0.00 %
GB Corp 14.5 14.38 -0.01 %
Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
Juhayna Food Industries 33.29 32.5 -0.02 %
Telecom Egypt 32.93 32.9 0.00 %
El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
Arab Aluminum 14.74 14.91 0.01 %
International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
Cleopatra Hospital Company 8.21 8.04 -0.02 %
Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
Extracted Oils 3.08 3.04 -0.01 %
Arabian Cement Company 15.02 14.87 -0.01 %
Suez Canal Bank 24.51 23.64 -0.04 %
C I Capital Holding 5.88 5.85 -0.01 %
Elwadi For International Investment & Development 0.658 0.654 -0.01 %
Egyptian Real Estate Group 0.666 0.669 0.00 %
Cairo Poultry 15.5 15.7 0.01 %
International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
First Investment Company And Real Estate Development 1.98 2.11 0.07 %
Arab Development & Real Estate Investment 1.08 1.08 0.00 %
International Agricultural Products 18.74 18.78 0.00 %
Egypt for Poultry 4.52 4.46 -0.01 %
B Investments Holding S . A . E 24.82 25.3 0.02 %
Golden Coast Company 1.13 1.12 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
Abou Kir Fertilizers 53.5 53.25 0.00 %
AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
Ismailia Misr Poultry 9.68 9.68 0.00 %
Obour Land For Food Industries 18.25 18.54 0.02 %
Egyptian Iron & Steel 50.22 48.74 -0.03 %
El Obour Real Estate Investment 8.81 8.75 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
Maridive & oil services 0.375 0.376 0.00 %
Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
Kafr El Zayat Pesticides 13.3 13.5 0.02 %
ELSWEDY CABLES 89.1 87.31 -0.02 %
Misr Beni Suef Cement 58.63 62.77 0.07 %
Al Baraka Bank Egypt 13.59 13.42 -0.01 %
Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
Egyptian for Tourism Resorts 5.69 5.69 0.00 %
Reacap Financial Investments 6.85 6.81 -0.01 %
GITEX for commercial and industrial investments 0.039 0.041 0.05 %
Orascom Construction PLC 288.51 286.1 -0.01 %
Tanmia for real estate investment 3.3 3.29 0.00 %
Egypt Aluminum 112 112.41 0.00 %
Rubex Plastics 6.51 6.38 -0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
International Co For Investment & Development 3.59 3.61 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
Misr Chemical Industries 29.61 29.93 0.01 %
El Ahli Investment and Development 31.57 31.45 0.00 %
United Housing & Development 5.86 5.85 0.00 %
Contact Financial Holding 4.7 4.7 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
Naeem Holding 0.151 0.15 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
Arabian Food Industries DOMTY 26.97 26.92 0.00 %
Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
Sinai Cement 32.8 32.85 0.00 %
Vertika for Industry & Trade 1.93 1.74 -0.10 %
Nozha International Hospital 8.49 8.63 0.02 %
BID El badr investment and development 1.55 1.51 -0.03 %
Taaleem Management Services 10.11 10 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
Misr Hotels 29.42 29.64 0.01 %
Memphis Pharmaceuticals 51.74 50.01 -0.03 %
Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
Asek Company for Mining - Ascom 37.91 37.84 0.00 %
Delta Sugar 58.73 58.91 0.00 %
Alexandria Flour Mills 25.89 25.92 0.00 %
Samad Misr -EGYFERT 81.73 82.35 0.01 %
Alexandria New Medical Center 20.24 19.85 -0.02 %
Qatar National Bank - QNB 34.29 34.5 0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Gharbia Islamic Housing Development 24.39 25.01 0.03 %
Acrow Misr 72.04 73.11 0.01 %
Housing & Development Bank 52.58 52.82 0.00 %
Ismailia National Food Industries 64.49 65.77 0.02 %
Nile Pharmaceuticals 52.29 51.33 -0.02 %
El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
National Housing for Professional Syndicates 68.44 68.1 0.00 %
Grand Capital 8.89 8.89 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Golden Textiles & Clothes Wool 26.39 26 -0.01 %
Rakta Paper Manufacturing 18.85 18.85 0.00 %
Glaxo Smith Kline 40.27 39.88 -0.01 %
Development & Engineering Consultants 51.08 50.95 0.00 %
Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
Egyptian Gulf Bank 0.273 0.273 0.00 %
Concrete Fashion Group for Investments 0.13 0.13 0.00 %
North Cairo Mills 39.83 39.83 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
General Silos & Storage 198.33 196.98 -0.01 %
Cairo Pharmaceuticals 112.99 112.99 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Egyptian Financial & Industrial 146.02 145.5 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
Cairo Educational Services 28.21 28.21 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
EGX 30 INDEX ETF 34.31 34.31 0.00 %
Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
Upper Egypt Flour Mills 308.79 311.02 0.01 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Minapharm Pharmaceuticals 188.3 188.3 0.00 %
Misr Oils & Soap 62.1 62.1 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
East Delta Flour Mills 243 243 0.00 %
Middle & West Delta Flour Mills 293.95 293.95 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
UTOPIA 29 29 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 112.27 112.27 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %
Delta Insurance 14.23 14.23 0.00 %

Glaxo Smith Kline

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	40.27	39.88	-0.55	39.72	40.42	39.7	49334	40.18	11849	39.72	13418	536194	67
2024-12-02	40.6	40.27	-0.33	40.27	40.99	40.06	69456	40.65	10027	40.12	10554	425612	55
2024-12-01	40.4	40.6	0.2	40.6	41.19	40	67911	41.1	8858	40.06	22123	897145	100
2024-11-28	39.24	40.4	0.98	40.22	42	39.5	57589	40.74	3119	40.49	76439	3106173	209
2024-11-27	39.59	39.24	-0.35	39.24	40.3	39	65720	40.2	11543	39.05	27350	1079061	113
2024-11-26	39.21	39.59	0.38	39.59	40.9	39.02	67758	40.44	12428	39.72	53653	2142620	143
2024-11-25	40.06	39.21	-0.85	39.21	40.39	39.1	70870	39.16	10998	39.13	20938	826730	114
2024-11-24	40.58	40.06	-0.52	40.06	40.61	40	68022	40.65	9586	40.01	16294	654573	93
2024-11-21	40.74	40.58	-0.34	40.4	41	40.35	60220	40.9	8723	40.41	32542	1324846	94
2024-11-20	40.5	40.74	0.24	40.74	41.49	40.35	60881	41.76	11444	40.43	52578	2151984	142
2024-11-19	41	40.5	-0.5	40.5	41.47	40.3	57445	41	5861	40.3	15983	649615	89
2024-11-18	41.7	41	-0.7	41	42.37	40.67	70763	41.5	10048	40.7	34080	1412397	123
2024-11-17	41.95	41.7	-0.15	41.8	42.7	41.33	61020	42.45	10766	41.41	53221	2230869	155
2024-11-14	41.71	41.95	0.24	41.95	43.2	39.5	42779	42.7	4234	41.8	78668	3345013	199
2024-11-13	41.59	41.71	0.12	41.71	42.48	41.5	71191	42	7483	41.5	49893	2088142	122
2024-11-12	42.11	41.59	-0.52	41.59	43.23	41.1	72227	42	9124	41.59	64140	2692820	160
2024-11-11	42.02	42.11	0.09	42.11	42.69	42	67118	42.25	18624	42.11	42494	1792406	155
2024-11-10	43.01	42.02	-0.99	42.02	43.6	41.8	73434	44	11643	42.02	86985	3721069	233
2024-11-07	43.1	43.01	-0.09	43.01	46	42.62	74802	44.2	8925	43.01	185425	8158682	416
2024-11-06	43.08	43.1	0.02	43.1	43.75	43.03	57312	43.7	12583	43.03	66236	2865794	147
2024-11-05	43.58	43.08	-0.5	43.08	44.2	43.04	59284	43.51	10120	43.12	72370	3139990	207
2024-10-24	39.51	42.06	2.55	42.06	43.5	39.51	130097	43	9001	41.65	405127	17112007	782
2024-10-23	40.14	39.51	-0.63	39.51	40.99	39.5	97665	40.2	3578	39.6	51573	2065972	193
2024-10-22	40.07	40.14	0.07	40.14	41.67	40.07	115612	41.2	6718	40.11	98182	3996322	274
2024-10-21	40.01	40.07	0.06	40.07	41.3	38.6	83546	40.8	5868	40.07	90422	3635913	284
2024-10-20	41.83	40.01	-1.82	40.01	42.45	40	86000	41.9	10104	40.01	148670	6069076	370
2024-10-17	41.01	41.83	0.82	41.83	44.9	40.71	104178	44.5	11948	41.7	359029	15447554	776
2024-10-15	45.8	42.2	-3.6	42.2	47.3	42.2	21214	44	18209	42.2	927483	42136702	1706
2024-10-14	39.44	45.8	6.36	45.8	45.89	38.22	17741	45.8	16271	45.01	1016452	43537651	1717
2024-10-13	39.43	39.44	0.01	39.44	43.88	38	15951	43	19221	39.16	930495	37607024	1659
2024-10-10	33.13	39.43	6.3	39.43	39.75	33.25	200	39.75	6637	38.12	651303	24853361	974
2024-10-09	33.25	33.13	-0.12	33.13	33.99	33	31569	35.2	12014	33.2	33086	1100644	111
2024-10-08	35.23	33.25	-1.79	33.44	35.23	33	46995	33.44	9055	33.03	71391	2402060	172
2024-10-07	34.9	35.23	0.33	35.23	36.98	34.88	36131	35.9	10745	35.02	47526	1701881	162
2024-10-03	34.89	34.9	0.01	34.9	35.79	34.61	22437	35.2	21540	34.9	31940	1119944	122
2024-10-02	36.96	34.89	-2.07	34.89	37	32.51	48989	35.65	15367	34.98	135818	4760096	302
2024-10-01	37.37	36.96	-0.41	36.96	38.4	36.83	26625	37.41	13220	36.9	47390	1762616	153
2024-09-30	37.23	37.37	-0.23	37	38.8	36.66	16571	37.5	9300	37.01	127234	4755230	239
2024-09-29	37.97	37.23	-0.74	37.23	39.44	37	19692	38	11840	36.8	224866	8477956	315
2024-09-26	35.87	37.97	2.1	37.97	39.31	35.57	20399	38.47	16042	37.1	315436	11895336	540
2024-09-25	35.42	35.87	0.49	35.91	36.28	35.06	45097	35.91	18012	35.57	30412	1086281	87
2024-09-24	35.24	35.42	0.17	35.41	36.5	35.41	44100	36.29	17820	35.05	50979	1836214	115
2024-09-23	36.23	35.24	-0.99	35.24	36.97	35.1	29841	36	21429	35.13	61453	2186762	183
2024-09-22	36.2	36.23	0.03	36.23	38	36.04	25389	37	17456	36.23	269652	9914049	439
2024-09-19	34.11	36.2	2.09	36.2	38	33.71	14581	36.16	20362	36.16	176983	6423296	349
2024-09-18	33.28	34.11	0.83	34.11	35	33.6	24633	34.5	26864	33.6	63008	2147515	151
2024-09-17	34.82	33.28	-1.82	33	35.25	33	14223	35	24694	33	102854	3502744	228
2024-09-16	31.48	34.82	3.34	34.82	36.75	32.5	9039	34.9	17872	33.6	266078	9255948	618
2024-09-12	31.14	31.48	0.34	31.48	32.2	30.8	35190	32.09	13800	30.63	27569	870117	63
2024-09-11	31.14	31.14	0.25	31.39	31.55	30.85	26290	31.38	14635	30.87	1230	38127	23
2024-09-10	31.14	31.14	-0.29	30.85	31.95	30.85	28363	31.78	16691	30.85	7996	249833	28
2024-09-09	31.14	31.14	0	31.14	31.97	30.76	26160	32.2	14315	30.85	9542	299245	43
2024-09-08	31.93	31.14	-1.33	30.6	32.5	30.6	25677	32.2	12598	30.7	26095	819530	90
2024-09-05	32.67	31.93	-0.74	31.93	32.94	31.8	26553	32.74	27243	31.8	29121	935150	75
2024-09-04	32.08	32.67	0.59	32.67	32.98	31.1	54845	32.96	29440	32.05	45318	1467195	112
2024-09-03	31.59	32.08	0.39	31.98	32.99	31.6	35227	32.9	29614	31.8	30711	993355	84
2024-09-01	32.07	32.17	0.1	32.17	33.24	31.6	33930	32.88	31107	31.9	61357	2010124	178
2024-08-29	30.63	32.07	1.37	32	33	30.55	33851	32.44	35126	31.31	124195	3957902	235
2024-08-28	30.51	30.63	-0.1	30.41	30.78	30.24	46095	30.78	47269	30.3	17222	527256	54
2024-08-27	30.07	30.51	0.43	30.5	30.81	30.07	46194	30.75	34350	30.22	39490	1203187	65
2024-08-26	30.23	30.07	-0.16	30.07	30.79	29.65	60024	30.5	25807	29.75	33121	999628	87
2024-08-25	30.4	30.23	-0.24	30.16	31.09	30.06	56463	30.93	20120	30.12	28766	875784	97
2024-08-22	31.55	30.4	-1.15	30.4	32	30.26	33288	32	16984	30.4	71707	2206845	168
2024-08-21	31.75	31.55	-0.2	31.55	33.1	31.3	26476	32	18144	31.3	192425	6226288	317
2024-08-20	30.48	31.75	1.42	31.9	32.25	30.15	41513	31.8	30499	31.75	188006	5938199	437
2024-08-19	29.62	30.48	0.86	30.48	30.52	29.28	39122	30.6	32850	30	92448	2773239	214
2024-08-18	28.48	29.62	1.14	29.62	30.5	28.74	30986	29.77	20721	29.42	114396	3386238	304
2024-08-15	27.69	28.48	0.79	28.48	28.75	27.22	30094	28.69	10305	28	88689	2508403	269
2024-08-14	28.03	27.69	-0.34	27.69	27.89	27.01	47432	27.9	13582	27.33	29676	814455	110
2024-08-13	28.03	28.03	-0.68	27.35	27.96	27.3	46146	27.9	12399	27.35	9842	270760	43
2024-08-12	28.03	28.03	-0.43	27.6	28.19	27.01	43996	27.6	13332	27.51	10775	298720	78
2024-08-11	28.04	28.03	-0.01	28.03	28.24	27.65	45709	28.2	12550	27.85	12813	359354	87
2024-08-08	26.74	28.04	0.77	27.51	28.4	26.85	42947	27.99	30126	27.52	47443	1323043	163
2024-08-07	26.25	26.74	0.49	26.74	27.47	26	42296	27.39	37108	27	14450	386165	77
2024-08-06	25.9	26.25	0.6	26.5	26.89	25.7	39231	26.87	6691	26.25	21719	569529	70
2024-08-05	27.7	25.9	-2.05	25.65	27.9	24.7	57184	26	11411	25.65	44666	1194809	151
2024-08-04	28.31	27.7	-0.61	27.7	28.31	27.5	47219	28	29321	27.6	17835	494629	117
2024-08-01	28.35	28.31	-0.25	28.1	28.5	28.1	51783	28.5	9913	28.1	13983	396216	82
2024-07-31	28.35	28.35	-0.1	28.25	28.55	28.22	52459	28.49	13797	28.25	7355	208253	50
2024-07-30	28.35	28.35	-0.05	28.3	28.6	28.21	48027	28.47	31555	28.3	5316	150563	46
2024-07-29	28.36	28.35	-0.01	28.35	28.6	28.27	41970	28.59	15748	28.28	19707	559900	75
2024-07-28	28.28	28.36	0.01	28.29	28.58	28.26	42404	28.49	12235	28.3	10974	311232	64
2024-07-24	28.48	28.28	-0.2	28.28	28.74	28.23	44665	28.49	18048	28.26	33491	951350	114
2024-07-23	28.48	28.48	0.05	28.53	28.73	28.5	42576	28.71	13625	28.53	8410	240268	44
2024-07-22	28.31	28.48	0.2	28.51	28.82	28.2	30559	28.74	14878	28.5	25362	720635	76
2024-07-21	28.61	28.31	-0.38	28.23	28.75	28.17	29138	28.9	14237	28.27	57498	1626864	153
2024-07-18	29.14	28.61	-0.53	28.61	28.83	28.5	37287	28.8	13677	28.67	42395	1212074	136
2024-07-17	28.83	29.14	0.31	29.14	29.45	28.95	44875	29.17	17523	29.14	68269	1989412	172
2024-07-16	28.77	28.83	-0.01	28.76	29.16	28.7	35809	29.1	24687	28.78	19236	554118	79
2024-07-15	29.17	28.77	-0.41	28.76	29.7	28.51	28728	29.17	25077	28.78	41165	1189219	103
2024-07-14	28.58	29.17	0.59	29.17	29.8	28.83	24789	29.69	35835	29	106831	3145760	281
2024-07-10	28.16	28.58	0.23	28.39	28.75	28.26	23697	28.75	23489	28.75	18379	525651	92
2024-07-09	28.16	28.16	0.34	28.5	28.68	28.18	27471	28.5	31013	28.25	7133	201600	37
2024-07-08	28.9	28.16	-0.31	28.59	28.99	28.01	27828	28.69	35779	28.5	30234	862561	110
2024-07-07	28.09	28.9	0.43	28.52	29.08	28.12	21607	28.98	66400	28.54	37694	1088319	105
2024-07-04	28.24	28.09	-0.15	28.09	28.5	28	20242	28.68	11953	28.2	18933	532237	76
2024-07-03	28.54	28.24	-0.05	28.49	28.7	28.08	28388	28.5	13638	28.5	15124	428582	71
2024-07-02	28.89	28.54	-0.35	28.54	29.5	28.5	36063	28.77	9060	28.6	31211	896940	121
2024-07-01	28.89	28.89	-28.89	0	0	0	0	0	0	0	0	0	0
2024-06-27	28.27	28.89	0.62	28.89	29.5	27.95	29490	29	13750	28.6	52931	1528944	171
2024-06-26	28.56	28.27	-0.29	28.27	28.99	28.02	29799	28.85	13660	28.07	19411	550020	77
2024-06-24	27.54	28.07	0.37	27.91	28.45	27.6	24743	28.45	9359	27.9	17539	491518	44
2024-06-23	27.54	27.54	0.46	28	28.46	27.5	14803	28.5	10547	28.01	8068	225163	59
2024-06-13	27.74	27.54	-0.22	27.52	28	27.3	13225	27.92	10369	27.54	11822	325822	57
2024-06-12	27.74	27.74	0.01	27.75	27.98	27.61	16404	27.9	14829	27.75	3842	106870	21
2024-06-11	27.91	27.74	-0.24	27.67	28.5	27.64	14119	28.45	8917	27.6	11107	308146	50
2024-06-10	27.91	27.91	-0.26	27.65	28.97	27.29	13509	28.77	10402	27.63	10370	290786	45
2024-06-09	27.91	27.91	-0.64	27.27	28.37	27.27	13870	28	7633	27.27	9394	259583	64
2024-06-06	28.02	27.91	-0.11	27.91	28.49	27.57	14989	28.4	8561	27.61	12772	356573	53
2024-06-05	28.51	28.02	-0.95	27.56	28.35	27.5	17475	28.2	7681	27.56	13967	391365	81
2024-06-04	28.51	28.51	-0.01	28.5	28.7	28.1	20581	28.7	10714	28.56	6687	190807	37
2024-06-03	28.11	28.51	0.39	28.5	28.74	28.01	19372	28.7	9609	28.17	12786	363732	54
2024-06-02	28.12	28.11	-0.01	28.11	28.95	27.93	21649	28.9	9830	28	14906	420688	77
2024-05-30	28.99	28.12	-0.87	28.12	29.18	28	19429	29.25	9227	28.2	24374	690477	77
2024-05-29	28.26	28.99	0.74	29	29.6	28.71	17750	29.39	26739	28.7	40428	1179949	104
2024-05-28	29	28.26	-0.69	28.31	29.2	28	22187	28.77	20141	28.26	78604	2216999	222
2024-05-27	29.16	29	-0.16	29	29.75	28.75	22844	29.22	13849	28.87	20750	603398	70
2024-05-26	28.98	29.16	0.26	29.24	29.4	29	38840	29.43	10101	29	16163	471295	54
2024-05-23	28.91	28.98	0.07	28.98	29.98	28.6	35613	29.43	11452	28.75	28629	831657	86
2024-05-22	29.01	28.91	-0.31	28.7	29.6	28.7	18200	29.15	13658	28.71	17762	514801	75
2024-05-20	29	29.4	0.4	29.4	30	28.77	10287	29.7	15239	28.76	10253	301457	68
2024-05-19	28.31	29	0.51	28.82	29.5	28	8037	29.48	15777	28.82	28190	813424	124
2024-05-16	27.6	28.31	0.71	28.31	28.87	27.8	8416	28.5	13897	27.9	11816	334061	64
2024-05-15	27.84	27.6	-0.59	27.25	27.95	27.25	8024	27.88	15261	27.25	13153	363401	60
2024-05-14	28.78	27.84	-1.21	27.57	28.94	27.22	9494	28.5	8574	27.59	17636	493251	64
2024-04-30	30.78	30.08	-0.78	30	31.69	30	17119	31.17	10366	30	21406	654910	84
2024-03-30	31.31	30.03	-0.51	30.8	31.49	29.12	20089	30.8	11177	29.8	22034	669860	98

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Glaxo Smith Kline

Glaxo Smith Kline