Pioneers

Egyptian for Developing Building Materials 0.387 0.409 0.06 %
Orascom Financial Holding 0.45 0.443 -0.02 %
Egyptians For Investment & Urban Development 0.219 0.219 0.00 %
Lotus For Agricultural Investments And Development 0.588 0.626 0.06 %
Heliopolis Housing 8.96 9.75 0.09 %
Orascom Investment Holding 0.505 0.505 0.00 %
Belton Holding 2.34 2.38 0.02 %
Dice Sport & Casual Wear 2.29 2.33 0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.538 0.545 0.01 %
Medinet Masr Housing 3.77 3.94 0.05 %
Premium Healthcare Group 1.37 1.36 -0.01 %
Arabia Investments Holding 0.499 0.502 0.01 %
Cairo Oils & Soap 0.239 0.241 0.01 %
Palm Hills Development Company 6.56 6.54 0.00 %
Atlas Investment & Food Industries 1.15 1.17 0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.21 2.17 -0.02 %
Aspire Capital Holding for Financial Investments 0.242 0.244 0.01 %
T M G Holding 52.72 53.26 0.01 %
Act Financial 3.5 3.48 -0.01 %
Fawry For Banking Technology And Electronic Payment 8.2 8.3 0.01 %
Arab Developers Holding 0.329 0.331 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.25 -0.02 %
Citadel Capital - Common Shares 2.44 2.47 0.01 %
Emaar Misr for Development 6.8 6.9 0.01 %
Speed Medical 0.345 0.347 0.01 %
Egyptians Housing Development & Reconstruction 0.361 0.366 0.01 %
Industrial & Engineering Projects 0.25 0.253 0.01 %
The Egyptian Modern Education Systems 0.358 0.352 -0.02 %
Raya Holding for Financial Investments 2.67 2.7 0.01 %
Arab for management Co. 0.943 0.95 0.01 %
Zahraa Maadi Investment & Development 3.14 3.21 0.02 %
South Valley Cement 3.35 3.44 0.03 %
Amer Group Holding 1.12 1.13 0.01 %
El Kahera Housing 1.89 1.94 0.03 %
Ibnsina Pharma 6.5 6.44 -0.01 %
Arab Development & Real Estate Investment 1.37 1.4 0.02 %
Elwadi For International Investment & Development 0.87 0.854 -0.02 %
Upper Egypt Contracting 0.886 0.892 0.01 %
Giza General Contracting 0.401 0.411 0.02 %
Alexandria Mineral Oils Company 7.54 7.8 0.03 %
Digitize for Investment 2.89 2.87 -0.01 %
Arab Valves Company 3.63 3.97 0.09 %
Arab Real Estate Investment (ALCO) 1.5 1.51 0.01 %
International company For Medical Industries -ICMI 2.6 2.74 0.05 %
El Arabia Engineering Industries 1.24 1.26 0.02 %
Sharkia National Food 5.75 5.82 0.01 %
Medical Packaging Company 1.21 1.21 0.00 %
Credit Agricole Egypt 18.86 19.5 0.03 %
Misr National Steel - Ataqa 5.28 5.25 -0.01 %
Rubex Plastics 11.07 11.63 0.05 %
Pioneers Properties for Development 2.98 3.02 0.01 %
Mena Touristic & Real Estate Investment 4.17 4.23 0.01 %
Oriental Weavers 23.3 23.6 0.01 %
International Co For Investment & Development 3.29 3.33 0.01 %
Arab Gathering Investment 2.29 2.3 0.00 %
Taqa Arabia 11.77 11.73 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 9.79 9.96 0.02 %
Mansourah Poultry 1.52 1.55 0.02 %
Egypt for Poultry 5.42 5.5 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.361 0.361 0.00 %
El Nasr Clothes & Textiles (Kabo) 4.08 4 -0.02 %
Commercial International Bank (Egypt) CIB 75 75.51 0.01 %
Arabian Cement Company 14.29 15.02 0.05 %
Jadwa Industrial Development 4.11 4.34 0.06 %
Integrated Engineering Group S.A.E 0.183 0.183 0.00 %
MM Group For Industry And International Trade 7.33 7.23 -0.01 %
Fitness Prime 1.68 1.65 -0.02 %
Iron and steel for mines and quarries 3.77 3.78 0.00 %
Sidi Kerir Petrochemicals 19.7 19.69 0.00 %
Arab Ceramics - Ceramica Remas 0.805 0.817 0.01 %
Abou Kir Fertilizers 53.13 53.37 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.32 0.01 %
EFG Holding Group 19.45 19.59 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 3.51 3.46 -0.01 %
El Shams Housing & Urbanization 5.84 5.97 0.02 %
Ismailia Misr Poultry 9.6 9.68 0.01 %
International Agricultural Products 20.5 20.77 0.01 %
Arab Aluminum 13.88 14.46 0.04 %
Egyptian Real Estate Group 0.663 0.663 0.00 %
Egyptian Electrical Cables 2.61 2.63 0.01 %
International Company For Fertilizers & Chemicals 9.98 10.11 0.01 %
Orascom Development Egypt 17.49 17.4 -0.01 %
Egyptian Kuwaiti Holding LE 32 32.14 0.00 %
Alexandria Containers and goods 22.95 23 0.00 %
Egypt Aluminum 125.96 130.36 0.03 %
Arab Cotton Ginning 7.97 7.97 0.00 %
Raya Contact Center 6.95 7.04 0.01 %
Ceramic & Porcelain 10.61 10.66 0.00 %
Egyptian Transport (EGYTRANS) 5.1 5.09 0.00 %
Marseille Almasreia Alkhalegeya For Holding Investment 3 3.2 0.07 %
Remco for Touristic Villages Construction 3.25 3.26 0.00 %
Heibco for commercial investments & real estate development 4.08 3.68 -0.10 %
Ismailia Development and Real Estate Co 19.62 19.23 -0.02 %
Nasr Company for Civil Works 3.58 3.69 0.03 %
Egyptian Chemical Industries (Kima) 8.01 8.02 0.00 %
ELSWEDY CABLES 75.1 74.65 -0.01 %
Prime Holding 0.656 0.656 0.00 %
Misr Fretilizers Production Company - Mopco 38.07 38.35 0.01 %
Lecico Egypt 28.9 28.87 0.00 %
Al Moasher for Programming and Information Dissemination 3.04 3.09 0.02 %
A Capital Holding 2.6 2.6 0.00 %
GB Corp 16.3 16.3 0.00 %
Oden Financial Investments 1.66 1.67 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.06 3.1 0.01 %
Egyptian for Tourism Resorts 5.3 5.21 -0.02 %
Canal Shipping Agencies 27.56 28.01 0.02 %
Ezz Steel 127.99 128.9 0.01 %
Egyptian Financial & Industrial 160.84 161.53 0.00 %
Ismailia National Food Industries 108.02 109.18 0.01 %
Egyptian Iron & Steel 47.71 48.55 0.02 %
El Obour Real Estate Investment 7.8 8 0.03 %
Northern Upper Egypt Development & Agricultural Production 2.18 2.21 0.01 %
United Housing & Development 5.93 6.09 0.03 %
Six of October Development & Investment (SODIC) 52.4 53.39 0.02 %
Abu Dhabi Islamic Bank- Egypt 36.86 37.21 0.01 %
E-Finance For Digital and Financial Investements SAE 17.48 17.51 0.00 %
Tanmia for real estate investment 3.19 3.26 0.02 %
El Ahram Co. For Printing And Packing 11.56 11.77 0.02 %
Extracted Oils 3.36 3.39 0.01 %
The United Bank 14.43 14.43 0.00 %
Osool ESB Securities Brokerage 0.711 0.711 0.00 %
Export Development Bank of Egypt (EDBE) 16.94 16.9 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.78 2.91 0.05 %
Universal For Paper and Packaging Materials (Unipack 0.503 0.503 0.00 %
Suez Canal Bank 17.02 15.83 -0.07 %
M.B Engineering 2.12 2.12 0.00 %
C I Capital Holding 5.74 5.68 -0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.07 1.07 0.00 %
Union Pharmacist Company For Medical Services and Investment 3.22 3.07 -0.05 %
Memphis Pharmaceuticals 48.35 49.23 0.02 %
Cleopatra Hospital Company 8.06 8.2 0.02 %
Egyptian Media Production City 21.48 21.5 0.00 %
Misr Cement (Qena) 21.78 21.7 0.00 %
Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
Eastern Company 27.52 27.5 0.00 %
El Ezz Porcelain (Gemma) 23.13 23.02 0.00 %
Cairo Investment & Real Estate Development CIRA Education 15.4 15.3 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.24 45 -0.01 %
Development & Engineering Consultants 55.31 62.15 0.12 %
Telecom Egypt 34 33.8 -0.01 %
Al Baraka Bank Egypt 12.03 12.15 0.01 %
Asek Company for Mining - Ascom 33.52 33.51 0.00 %
Faisal Islamic Bank of Egypt 38.27 37.92 -0.01 %
Engineering Industries (ICON) 23.51 23.52 0.00 %
Nozha International Hospital 8.08 8.14 0.01 %
Delta Sugar 47.54 47.5 0.00 %
Arab Pharmaceuticals 139.4 139.4 0.00 %
Sharm Dreams Co. for Tourism Investment 15.92 16 0.01 %
Gharbia Islamic Housing Development 30.83 31.41 0.02 %
El Ahli Investment and Development 28.01 28.89 0.03 %
Taaleem Management Services 10.23 10.56 0.03 %
Gulf Canadian Real Estate Investment Co. 46.96 46.11 -0.02 %
Alexandria Spinning & Weaving (SPINALEX) 9.15 9.15 0.00 %
Sinai Cement 27.62 27.96 0.01 %
Arabian Food Industries DOMTY 26.94 27.03 0.00 %
Cairo Poultry 13.5 13.75 0.02 %
Obour Land For Food Industries 18.49 18.52 0.00 %
Qatar National Bank - QNB 32.29 32.06 -0.01 %
Orascom Construction PLC 255.16 259.05 0.02 %
Misr Chemical Industries 26.48 26.79 0.01 %
Edita Food Industries S.A.E 27.16 27.23 0.00 %
Egyptian Kuwaiti Holding LE 0.794 0.797 0.00 %
Samad Misr -EGYFERT 97.31 95.31 -0.02 %
Misr Hotels 28.44 29.74 0.05 %
Nile Pharmaceuticals 51.07 52.99 0.04 %
Golden Textiles & Clothes Wool 26.23 26.47 0.01 %
Kafr El Zayat Pesticides 11.65 11.65 0.00 %
Natural Gas & Mining Project (Egypt Gas) 39.35 39.58 0.01 %
International Business Corporation For Trading and Agencies 2.8 2.8 0.00 %
Juhayna Food Industries 31.96 31.9 0.00 %
Contact Financial Holding 4.4 4.4 0.00 %
Maridive & oil services 0.364 0.364 0.00 %
General Company For Land Reclamation,Development & Reconstru 52.43 53.67 0.02 %
Wadi Kom Ombo Land Reclamation 98.17 101.57 0.03 %
Alexandria New Medical Center 18.75 18.75 0.00 %
Barbary Investment Group ( BIG) 0.143 0.143 0.00 %
B Investments Holding S . A . E 25 25 0.00 %
National Housing for Professional Syndicates 47.82 47.82 0.00 %
El Arabia for Land Reclamation 69.85 76.51 0.10 %
Rakta Paper Manufacturing 30.85 30.85 0.00 %
Acrow Misr 63.72 63.7 0.00 %
Glaxo Smith Kline 37.11 37.11 0.00 %
TransOceans Tours 0.038 0.038 0.00 %
Egyptian Gulf Bank 0.268 0.268 0.00 %
Mohandes Insurance 23.69 23.69 0.00 %
Alexandria Flour Mills 25.73 25.73 0.00 %
Grand Capital 10.95 10.95 0.00 %
Housing & Development Bank 51.72 51.72 0.00 %
Sues Canal Company For Technology Settling 83.87 83.87 0.00 %
Saudi Egyptian Investment & Finance 74.61 74.61 0.00 %
Misr Beni Suef Cement 57.02 57.02 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
First Investment Company And Real Estate Development 2.21 2.21 0.00 %
EGX 30 INDEX ETF 32.54 32.54 0.00 %
Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
Cairo Educational Services 32.98 32.98 0.00 %
Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
AJWA for Food Industries company Egypt 94.48 94.48 0.00 %
El Nasr For Manufacturing Agricultural Crops 23.89 23.89 0.00 %
Reacap Financial Investments 6.55 6.55 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Naeem Holding 0.141 0.141 0.00 %
South Cairo & Giza Mills & Bakeries 73.98 73.98 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
October Pharma 109.14 109.14 0.00 %
Middle Egypt Flour Mills 58.17 58.17 0.00 %
Middle & West Delta Flour Mills 329.68 329.68 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Golden Coast Company 1.15 1.15 0.00 %
Faisal Islamic Bank of Egypt 1.09 1.09 0.00 %
Misr Oils & Soap 56.49 56.49 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Cairo Pharmaceuticals 93.98 93.98 0.00 %
Alexandria Pharmaceuticals 341.77 341.77 0.00 %
General Silos & Storage 156.18 156.18 0.00 %
Upper Egypt Flour Mills 269.84 269.84 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
Minapharm Pharmaceuticals 169.76 169.76 0.00 %

Egyptian Chemical Industries (Kima)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	7.91	8.01	0.1	8.01	8.07	7.71	1706802	8.05	145171	8.01	2193571	17414057	637
2025-01-13	8.35	7.91	-0.44	7.91	8.47	7.91	1845431	8	97898	7.91	4632537	38119337	1239
2025-01-12	7.87	8.35	0.48	8.35	8.42	7.62	1161045	8.4	235022	8.35	5292143	43015536	1338
2025-01-09	7.86	7.87	0.01	7.87	8.05	7.83	1554839	7.96	140424	7.87	2207023	17585218	602
2025-01-08	7.7	7.86	0.16	7.86	8.05	7.63	1521500	7.9	180879	7.83	3400908	26939924	1049
2025-01-06	7.7	7.7	0	7.7	7.74	7.55	598802	7.73	102855	7.62	1353747	10324349	433
2025-01-05	7.29	7.7	0.41	7.7	7.71	7.3	350463	7.72	142338	7.62	2376742	17917036	839
2025-01-02	7.08	7.29	0.21	7.29	7.33	7.1	288168	7.3	60127	7.28	897664	6500939	420
2024-12-31	6.89	7.08	0.19	7.08	7.09	6.92	220848	7.19	121172	7.08	1157115	8126546	465
2024-12-30	7.11	6.89	-0.19	6.92	7.2	6.81	580288	6.97	163096	6.92	1113750	7791449	524
2024-12-29	7.23	7.11	-0.12	7.11	7.29	7.11	682857	7.19	110618	7.11	822266	5906599	357
2024-12-26	7.32	7.23	-0.09	7.23	7.33	7.2	769067	7.26	162899	7.21	671911	4866658	337
2024-12-25	7.28	7.32	0.04	7.32	7.4	7.28	798467	7.4	137604	7.3	838536	6156775	273
2024-12-24	7.3	7.28	-0.02	7.28	7.42	7.25	760242	7.32	136758	7.28	541867	3956469	290
2024-12-23	7.54	7.3	-0.24	7.3	7.59	7.3	1376485	7.4	68986	7.3	866703	6416850	339
2024-12-22	7.6	7.54	-0.06	7.54	7.75	7.53	1393349	7.62	152148	7.52	787581	6010945	329
2024-12-19	7.53	7.6	0.07	7.6	7.65	7.35	1040929	7.69	117195	7.6	1351653	10129208	482
2024-12-18	7.71	7.53	-0.18	7.53	7.76	7.47	1573660	7.65	107780	7.53	639966	4877209	349
2024-12-17	7.7	7.71	0.01	7.71	7.8	7.67	1611618	7.75	117599	7.67	462189	3571476	241
2024-12-16	7.74	7.7	-0.04	7.7	7.8	7.69	1674137	7.75	139369	7.69	516877	3996930	269
2024-12-15	7.8	7.74	-0.06	7.74	7.89	7.73	1515463	7.83	203366	7.74	824226	6427910	354
2024-12-12	7.77	7.8	0.03	7.8	7.85	7.78	1637011	7.81	162895	7.8	437263	3412385	239
2024-12-11	7.78	7.77	-0.01	7.77	7.86	7.75	1606948	7.9	177218	7.77	415417	3238354	284
2024-12-10	7.95	7.78	-0.17	7.78	8	7.77	2002403	7.8	211828	7.78	1566879	12266521	654
2024-12-09	8.08	7.95	-0.13	7.95	8.1	7.93	2117326	7.99	351646	7.92	1016767	8150183	427
2024-12-08	8.02	8.08	0.06	8.08	8.18	8.03	1928100	8.1	268381	8.07	743094	6030184	354
2024-12-05	7.92	8.02	0.1	8.02	8.09	7.93	1843167	8.07	200300	8.02	1220945	9788219	513
2024-12-04	7.92	7.92	0	7.92	7.99	7.91	1971733	7.98	285973	7.91	810233	6432171	318
2024-12-03	7.98	7.92	-0.06	7.92	8.05	7.91	2006515	7.95	160129	7.92	641002	5098660	300
2024-12-02	8.01	7.98	-0.03	7.98	8.1	7.97	2079103	8.07	149218	7.97	672899	5391571	333
2024-12-01	7.79	8.01	0.22	8.01	8.08	7.82	1723364	8.02	186426	8.01	1130098	9044837	428
2024-11-28	7.76	7.79	0.03	7.79	7.84	7.7	1541069	7.85	123806	7.79	892049	6932148	370
2024-11-27	7.89	7.76	-0.13	7.76	7.95	7.75	2081873	7.8	175733	7.76	587276	4593389	355
2024-11-26	7.84	7.89	0.05	7.89	7.95	7.85	2213776	7.93	391944	7.9	531754	4198011	263
2024-11-25	7.96	7.84	-0.12	7.84	7.99	7.8	2539795	7.9	339157	7.82	1043061	8221822	490
2024-11-24	8.09	7.96	-0.13	7.96	8.14	7.96	2545309	7.96	127944	7.95	1003768	8056223	476
2024-11-21	8.06	8.09	0.03	8.09	8.18	8.05	2402043	8.15	165925	8.07	733530	5937989	348
2024-11-20	8.1	8.06	-0.04	8.06	8.18	8.04	2617539	8.1	185637	8.06	860221	6954931	413
2024-11-19	8.21	8.1	-0.11	8.1	8.24	8.08	2625964	8.25	187254	8.1	1025632	8359940	432
2024-11-18	8.34	8.21	-0.13	8.21	8.39	8.21	3225972	8.33	149179	8.21	1043446	8648351	455
2024-11-17	8.4	8.34	-0.06	8.34	8.47	8.33	3207368	8.36	499315	8.33	956721	8008564	418
2024-11-14	8.45	8.4	-0.05	8.4	8.52	8.39	2855885	8.47	485663	8.4	1120971	9455710	443
2024-11-13	8.33	8.45	0.12	8.45	8.53	8.34	2808017	8.49	513971	8.45	2420775	20446924	797
2024-11-12	8.33	8.33	0	8.33	8.38	8.29	2519887	8.36	459929	8.33	1357066	11295053	480
2024-11-11	8.33	8.33	0	8.33	8.38	8.3	2844049	8.37	312073	8.31	1508813	12573543	525
2024-11-10	8.34	8.33	-0.01	8.33	8.39	8.3	2731710	8.38	290511	8.33	1072057	8943088	481
2024-11-07	8.35	8.34	-0.01	8.34	8.4	8.3	2566584	8.39	215044	8.34	1695596	14115963	618
2024-11-06	8.28	8.35	0.07	8.35	8.43	8.27	2590850	8.4	236964	8.35	1071927	8916410	474
2024-11-05	8.34	8.28	-0.06	8.28	8.48	8.26	2913655	8.3	178366	8.28	990492	8252984	488
2024-10-24	8.3	8.26	-0.04	8.26	8.46	8.19	1771129	8.4	154888	8.26	1109007	9190464	470
2024-10-23	8.28	8.3	0.02	8.3	8.67	8.25	1892964	8.31	232684	8.3	1754546	14800211	517
2024-10-22	8.16	8.28	0.12	8.28	8.3	8.12	2596144	8.3	361460	8.26	1515339	12500201	547
2024-10-21	8.05	8.16	0.11	8.16	8.19	7.93	2355856	8.2	313837	8.16	1539480	12429852	623
2024-10-20	8.5	8.05	-0.45	8.05	8.59	7.93	2628044	8.4	344748	8.05	3546723	28989603	1067
2024-10-17	8.44	8.5	0.06	8.5	8.67	8.41	2478306	8.62	279457	8.45	3443958	29423110	1185
2024-10-15	8.08	8.31	0.23	8.31	8.37	8.1	2403239	8.36	199073	8.3	1891236	15618538	687
2024-10-14	8.07	8.08	0.01	8.08	8.26	8.06	2019775	8.15	189637	8.05	1110262	9022898	481
2024-10-13	8.06	8.07	0.01	8.07	8.29	8.05	1958338	8.08	162412	8.05	1685097	13741826	731
2024-10-10	8.19	8.06	-0.13	8.06	8.34	8.02	1749251	8.16	114194	8.05	1873222	15253659	618
2024-10-09	8.24	8.19	-0.05	8.19	8.33	8.16	1920067	8.29	112961	8.16	702575	5774751	372
2024-10-08	8.43	8.24	-0.19	8.24	8.48	8.13	2231807	8.3	116111	8.21	1540110	12768713	751
2024-10-07	8.53	8.43	-0.1	8.43	8.6	8.42	2206580	8.49	276035	8.41	1186348	10074055	557
2024-10-03	8.5	8.53	0.03	8.53	8.6	8.48	2276318	8.55	320330	8.51	997768	8503205	482
2024-10-02	8.7	8.5	-0.2	8.5	8.77	8.5	2810302	8.55	330849	8.49	2023214	17423576	841
2024-10-01	8.73	8.7	-0.03	8.7	8.83	8.66	2872176	8.75	490477	8.7	1448102	12637147	525
2024-09-30	8.77	8.73	-0.04	8.73	8.87	8.7	2638185	8.8	574856	8.73	2006670	17587922	746
2024-09-29	8.73	8.77	0.04	8.77	8.88	8.72	2785165	8.8	606515	8.76	2692495	23694942	853
2024-09-26	8.59	8.73	0.14	8.73	8.94	8.59	2556096	8.73	435518	8.73	11538022	101830906	1978
2024-09-25	8.6	8.59	-0.01	8.59	8.65	8.57	2807305	8.6	456490	8.58	1878063	16145954	593
2024-09-24	8.64	8.6	-0.04	8.6	8.75	8.56	2842408	8.7	331192	8.6	1590035	13727813	611
2024-09-23	8.8	8.64	-0.16	8.64	8.9	8.64	2938371	8.72	522717	8.64	1732384	15146455	645
2024-09-22	8.62	8.8	0.18	8.8	8.85	8.5	2704550	8.83	479473	8.65	3287446	28443012	1080
2024-09-19	8.67	8.62	-0.05	8.62	8.75	8.6	2859829	8.64	362650	8.61	1660523	14386054	580
2024-09-18	8.55	8.67	0.12	8.67	8.76	8.6	3034159	8.7	316797	8.66	2026462	17612353	692
2024-09-17	8.52	8.55	0.03	8.55	8.85	8.51	2882777	8.67	454235	8.55	4214528	36540968	1141
2024-09-16	8.45	8.52	0.02	8.47	8.62	8.43	2526531	8.5	491380	8.49	1713669	14626081	553
2024-09-12	8.44	8.45	0.01	8.45	8.59	8.39	2538196	8.5	219949	8.44	2721074	23105840	584
2024-09-11	8.49	8.44	-0.05	8.44	8.54	8.35	2643167	8.49	194869	8.43	1888801	15912377	578
2024-09-10	8.49	8.49	0	8.49	8.65	8.48	2414055	8.62	186017	8.48	1482045	12664918	558
2024-09-09	8.57	8.49	-0.08	8.49	8.63	8.47	2456240	8.57	209841	8.47	2060129	17597197	777
2024-09-08	8.75	8.57	-0.18	8.57	8.82	8.55	2516899	8.6	294258	8.56	2102491	18209771	895
2024-09-05	8.81	8.75	-0.06	8.75	8.97	8.7	2285473	8.95	205607	8.75	3857290	34040698	1098
2024-09-04	9	8.81	-0.19	8.81	8.99	8.67	2252883	8.9	374982	8.81	4028637	35591884	1461
2024-09-03	9.02	9	-0.02	9	9.24	8.91	2144303	9.04	382517	9	4816943	43672009	1462
2024-09-01	8.51	9.12	0.61	9.12	9.17	8.59	2214911	9.13	317963	9.08	16744318	149407772	3935
2024-08-29	8.42	8.51	0.09	8.51	8.65	8.46	1964018	8.55	239909	8.51	7411689	63450338	1389
2024-08-28	8.4	8.42	0.02	8.42	8.54	8.38	2188300	8.5	332860	8.42	4309786	36317914	888
2024-08-27	8.49	8.4	-0.09	8.4	8.59	8.29	2153157	8.5	201841	8.4	2506069	21097081	769
2024-08-26	8.55	8.49	-0.06	8.49	8.66	8.45	2008378	8.55	227471	8.49	3024937	25982834	921
2024-08-25	8.36	8.55	0.19	8.55	8.69	8.39	1886925	8.59	365690	8.53	4854486	41457752	1435
2024-08-22	8.36	8.36	0	8.36	8.46	8.31	1622288	8.4	264010	8.35	1853526	15502440	688
2024-08-21	8.46	8.36	-0.1	8.36	8.51	8.36	1998107	8.42	343712	8.36	2246331	18900720	708
2024-08-20	8.42	8.46	0.04	8.46	8.5	8.36	1852905	8.47	344291	8.43	1996456	16799131	747
2024-08-19	8.46	8.42	-0.04	8.42	8.56	8.35	1679306	8.5	305660	8.39	2431924	20496854	803
2024-08-18	8.52	8.46	-0.06	8.46	8.67	8.44	1885135	8.54	239368	8.46	3829800	32800531	1016
2024-08-15	8.58	8.52	-0.06	8.52	8.75	8.52	1949052	8.54	210303	8.52	4956046	42798694	1585
2024-08-14	8.29	8.58	0.29	8.58	8.58	8.27	1454529	8.59	247016	8.57	5266417	44649527	1527
2024-08-13	8.31	8.29	-0.02	8.29	8.52	8.2	1551349	8.38	247129	8.29	3047956	25481817	1086
2024-08-12	8.5	8.31	-0.19	8.31	8.69	8.31	1519336	8.5	214798	8.31	4496435	38139325	1406
2024-08-11	8.25	8.5	0.25	8.5	8.56	8.3	1477854	8.5	224263	8.4	4052578	34234081	1307
2024-08-08	8.1	8.25	0.15	8.25	8.38	8.07	1463708	8.25	177840	8.21	5019449	41497505	1508
2024-08-07	8.04	8.1	0.06	8.1	8.2	8	1496679	8.15	221008	8.1	3311455	26852421	1103
2024-08-06	7.73	8.04	0.31	8.04	8.05	7.8	1354470	8.05	251727	8	3093712	24532809	1035
2024-08-05	8.25	7.73	-0.52	7.73	8.13	7.46	1453971	7.95	175538	7.72	5593866	43532071	1856
2024-08-04	8.56	8.25	-0.31	8.25	8.49	8.23	1740768	8.28	190200	8.25	4390062	36608567	1468
2024-08-01	8.71	8.56	-0.15	8.56	8.83	8.55	1771828	8.56	281742	8.55	7830649	67885654	1743
2024-07-31	8.56	8.71	0.15	8.71	8.86	8.63	1749761	8.76	399174	8.71	8195022	71673659	2020
2024-07-30	8.43	8.56	0.13	8.56	8.56	8.3	1803079	8.57	412490	8.56	3318457	28001570	1019
2024-07-29	8.49	8.43	-0.06	8.43	8.68	8.32	1710247	8.5	370356	8.43	5959354	50843032	1601
2024-07-28	8.1	8.49	0.39	8.49	8.58	8.13	1652633	8.5	265814	8.48	11724252	98564955	3019
2024-07-24	8.11	8.1	-0.01	8.1	8.29	8.07	1245175	8.12	288380	8.1	5092235	41580020	1253
2024-07-23	8.17	8.11	-0.06	8.11	8.3	8.09	1455712	8.2	434001	8.1	4757310	38916137	1253
2024-07-22	8.05	8.17	0.12	8.17	8.41	7.8	1328947	8.2	405339	8.17	19749986	161241373	3909
2024-07-21	7.6	8.05	0.45	8.05	8.33	7.76	648213	8.1	330845	8.05	7409527	59795968	2306
2024-07-18	7.39	7.6	0.21	7.6	7.7	7.39	511139	7.68	205679	7.6	3841754	29066141	1226
2024-07-17	7.15	7.39	0.24	7.39	7.44	7.17	541977	7.4	200189	7.27	889317	6507086	512
2024-07-16	7.23	7.15	-0.08	7.15	7.25	7.12	504181	7.2	169343	7.17	617812	4425040	414
2024-07-15	7.25	7.23	-0.02	7.23	7.33	7.18	492329	7.3	110011	7.21	361451	2621986	273
2024-07-14	7.37	7.25	-0.12	7.25	7.37	7.21	497217	7.29	109531	7.23	438481	3191106	314
2024-07-10	7.4	7.37	-0.03	7.37	7.49	7.36	505219	7.45	77665	7.35	514466	3814242	280
2024-07-09	7.46	7.4	-0.06	7.4	7.51	7.38	467395	7.5	98385	7.39	449561	3336300	347
2024-07-08	7.54	7.46	-0.08	7.46	7.59	7.46	469097	7.5	155147	7.46	631759	4749269	407
2024-07-07	7.54	7.54	0	7.54	7.7	7.51	392787	7.65	143668	7.52	1051005	7965492	482
2024-07-04	7.47	7.54	0.07	7.54	7.76	7.5	356615	7.57	152176	7.54	1777171	13567577	712
2024-07-03	7.43	7.47	0.04	7.47	7.61	7.37	375225	7.5	121303	7.47	1405155	10527987	634
2024-07-02	7.42	7.43	0.01	7.43	7.55	7.42	405508	7.48	143672	7.42	676001	5042762	336
2024-07-01	7.38	7.42	0.04	7.42	7.65	7.4	249545	7.47	112000	7.41	1637887	12309179	718
2024-06-27	7.32	7.38	0.06	7.38	7.48	7.28	270386	7.42	125139	7.37	1403048	10344285	580
2024-06-26	7.26	7.32	0.06	7.32	7.48	7.2	103834	7.41	45231	7.3	1623963	11881879	590
2024-06-24	7.27	7.23	-0.04	7.23	7.34	7.23	466133	7.3	168759	7.23	901899	6559784	465
2024-06-23	7.17	7.27	0.1	7.27	7.47	7.2	560100	7.35	157486	7.27	1288554	9355704	514
2024-06-13	7.16	7.17	0.01	7.17	7.22	7.06	451180	7.2	135995	7.17	1298176	9267308	608
2024-06-12	7.13	7.16	0.03	7.16	7.25	7.09	537002	7.23	154794	7.15	336985	2413603	254
2024-06-11	7.18	7.13	-0.05	7.13	7.37	7.08	532958	7.29	167757	7.1	713514	5158149	318
2024-06-10	7.12	7.18	0.06	7.18	7.24	7.06	511757	7.28	159897	7.18	705134	5050279	329
2024-06-09	7.3	7.12	-0.18	7.12	7.35	7.1	681402	7.3	102141	7.1	556954	4000236	361
2024-06-06	7.51	7.3	-0.21	7.3	7.55	7.26	794210	7.58	75787	7.32	831493	6158121	379
2024-06-05	7.78	7.51	-0.27	7.51	7.71	7.11	852738	7.6	70185	7.51	1764719	13157321	761
2024-06-04	7.74	7.78	0.04	7.78	7.97	7.74	825685	7.81	75620	7.77	1077596	8475855	446
2024-06-03	7.7	7.74	0.04	7.74	8	7.71	951075	7.9	153927	7.7	809120	6328014	449
2024-06-02	7.76	7.7	-0.06	7.7	8.01	7.65	752484	7.87	144890	7.7	1217051	9510987	591
2024-05-30	7.9	7.76	-0.14	7.76	7.99	7.7	397801	7.87	160050	7.75	1073136	8376147	492
2024-05-29	8	7.9	-0.1	7.9	8.19	7.87	322562	8	128209	7.88	1763565	14111758	718
2024-05-28	8.13	8	-0.13	8	8.17	7.7	209951	8.1	90620	8	1926422	15413788	749
2024-05-27	8.08	8.13	0.05	8.13	8.49	8.07	340242	8.3	184849	8.13	5254627	43538300	1512
2024-05-26	8.14	8.08	-0.06	8.08	8.19	7.97	457108	8.1	145116	8.08	1345334	10854657	610
2024-05-23	8.04	8.14	0.1	8.14	8.22	7.92	450290	7.9	82497	7.92	1273005	10271836	558
2024-05-22	8.02	8.04	0.02	8.04	8.16	7.85	389683	8.17	165809	8.05	1586518	12672088	533
2024-05-20	8	7.86	-0.14	7.86	8.28	7.8	322483	8	185245	7.85	3905706	31393671	1231
2024-05-19	7.11	8	0.89	8	8.2	7.21	136241	8.05	427957	8	7047451	55363337	2440
2024-05-16	6.66	7.11	0.45	7.11	7.11	6.64	169656	7.2	531828	7.11	2959745	20361745	1066
2024-05-15	6.79	6.66	-0.13	6.66	6.79	6.55	495598	6.74	455575	7	984286	6571779	538
2024-05-14	6.99	6.79	-0.2	6.79	7	6.77	591833	6.84	475690	6.76	833059	5730554	472
2024-04-30	7.07	6.83	-0.24	6.83	7.19	6.8	121806	6.83	93227	6.8	916844	6426966	606
2024-03-30	9.26	9.15	-0.11	9.15	9.39	9	273367	9.2	260515	9.14	551673	5051732	468

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Egyptian Chemical Industries (Kima)

Egyptian Chemical Industries (Kima)