Pioneers

Cairo Oils & Soap 0.282 0.274 -0.03 %
Egyptians For Investment & Urban Development 0.236 0.24 0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.577 0.00 %
Industrial & Engineering Projects 0.28 0.28 0.00 %
Orascom Investment Holding 0.46 0.454 -0.01 %
Arabia Investments Holding 0.546 0.535 -0.02 %
Citadel Capital - Common Shares 2.38 2.3 -0.03 %
Arab Ceramics - Ceramica Remas 0.875 0.908 0.04 %
Belton Holding 2.89 2.9 0.00 %
Lotus For Agricultural Investments And Development 0.651 0.653 0.00 %
Dice Sport & Casual Wear 2.06 2.07 0.00 %
Arab Developers Holding 0.336 0.339 0.01 %
Premium Healthcare Group 0.806 0.792 -0.02 %
Mansourah Poultry 1.38 1.61 0.17 %
Orascom Financial Holding 0.346 0.348 0.01 %
Giza General Contracting 0.46 0.45 -0.02 %
Misr National Steel - Ataqa 5.26 5.42 0.03 %
Amer Group Holding 1.15 1.16 0.01 %
Speed Medical 0.378 0.376 -0.01 %
Digitize for Investment 3 3.35 0.12 %
Egyptian Transport (EGYTRANS) 4.95 5.07 0.02 %
Arab Gathering Investment 2.88 2.79 -0.03 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.407 -0.01 %
El Arabia Engineering Industries 1.48 1.45 -0.02 %
Oden Financial Investments 1.92 2.06 0.07 %
Arab for management Co. 0.99 0.98 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.538 0.03 %
Fawry For Banking Technology And Electronic Payment 8.24 8.38 0.02 %
Egyptians Housing Development & Reconstruction 0.364 0.359 -0.01 %
Orascom Development Egypt 14.4 15.2 0.06 %
Aspire Capital Holding for Financial Investments 0.286 0.282 -0.01 %
South Valley Cement 3.61 3.55 -0.02 %
Act Financial 3.66 3.6 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.36 -0.02 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Arab Valves Company 4.34 4.14 -0.05 %
Mena Touristic & Real Estate Investment 3.34 3.75 0.12 %
Egyptian for Developing Building Materials 0.305 0.303 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 7.95 -0.02 %
EFG Holding Group 21.45 21.42 0.00 %
Upper Egypt Contracting 0.928 0.924 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Lecico Egypt 25.23 26.66 0.06 %
Raya Holding for Financial Investments 3.15 3.17 0.01 %
Medical Packaging Company 1.34 1.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Iron and steel for mines and quarries 4.22 4.26 0.01 %
Egyptian for Tourism Resorts 5.56 5.63 0.01 %
Oriental Weavers 26.23 26.52 0.01 %
Credit Agricole Egypt 21.74 22 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.53 -0.02 %
Elwadi For International Investment & Development 0.661 0.667 0.01 %
Ibnsina Pharma 5.52 5.45 -0.01 %
Zahraa Maadi Investment & Development 7 7.12 0.02 %
Commercial International Bank (Egypt) CIB 80 79.81 0.00 %
M.B Engineering 2.35 2.29 -0.03 %
A Capital Holding 2.53 2.53 0.00 %
Egyptian Real Estate Group 0.682 0.685 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.28 -0.02 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
The Egyptian Modern Education Systems 0.354 0.353 0.00 %
Ceramic & Porcelain 10.89 11.35 0.04 %
MM Group For Industry And International Trade 6.93 7.11 0.03 %
Canal Shipping Agencies 23.12 23.53 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
T M G Holding 59.6 58.61 -0.02 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Arab Cotton Ginning 7.55 7.52 0.00 %
Atlas Investment & Food Industries 0.79 0.784 -0.01 %
Alexandria Mineral Oils Company 7.9 7.87 0.00 %
Barbary Investment Group ( BIG) 0.132 0.136 0.03 %
Ezz Steel 114.5 115.48 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.05 0.03 %
Raya Contact Center 6.9 6.8 -0.01 %
GB Corp 14.15 14.35 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Kafr El Zayat Pesticides 13.08 13.11 0.00 %
Sidi Kerir Petrochemicals 20.71 20.7 0.00 %
El Kahera Housing 1.92 1.93 0.01 %
Extracted Oils 3.19 3.12 -0.02 %
El Obour Real Estate Investment 9.29 8.93 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Taqa Arabia 13.17 13.23 0.00 %
Fitness Prime 1.52 1.52 0.00 %
Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
International Agricultural Products 19.71 20.24 0.03 %
Export Development Bank of Egypt (EDBE) 18.65 18.81 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.91 0.01 %
Osool ESB Securities Brokerage 0.736 0.74 0.01 %
Cleopatra Hospital Company 8.03 8.06 0.00 %
Al Moasher for Programming and Information Dissemination 4.9 4.86 -0.01 %
Engineering Industries (ICON) 24.07 23.78 -0.01 %
Egyptian Chemical Industries (Kima) 8.06 8.09 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.77 0.00 %
Al Baraka Bank Egypt 14.17 14.17 0.00 %
International company For Medical Industries -ICMI 1.99 1.99 0.00 %
Nasr Company for Civil Works 3.94 3.92 -0.01 %
Suez Canal Bank 22.78 24.5 0.08 %
Arabian Cement Company 15 14.97 0.00 %
El Shams Housing & Urbanization 6.41 6.42 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Egypt for Poultry 4.35 4.42 0.02 %
B Investments Holding S . A . E 25.69 25.03 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.19 -0.02 %
El Ezz Porcelain (Gemma) 25.08 25.33 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.35 -0.01 %
Ismailia Misr Poultry 9.49 9.51 0.00 %
International Co For Investment & Development 3.81 3.83 0.01 %
Naeem Holding 0.152 0.15 -0.01 %
ELSWEDY CABLES 89.02 90.85 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.95 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.54 0.00 %
Egyptian Iron & Steel 47.4 49.77 0.05 %
Six of October Development & Investment (SODIC) 57.75 58.75 0.02 %
Cairo Poultry 14.79 14.67 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.43 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.74 0.05 %
Prime Holding 0.63 0.63 0.00 %
Eastern Company 27.01 27.5 0.02 %
Abou Kir Fertilizers 53.06 53.25 0.00 %
C I Capital Holding 6.1 6.07 0.00 %
Egyptian Media Production City 24.76 24.7 0.00 %
Maridive & oil services 0.37 0.372 0.01 %
Misr Cement (Qena) 27.6 27.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 41.39 0.03 %
BID El badr investment and development 1.74 1.71 -0.02 %
Rubex Plastics 6.91 6.69 -0.03 %
Telecom Egypt 33.28 33.02 -0.01 %
Nozha International Hospital 8.37 8.38 0.00 %
Arabian Food Industries DOMTY 27.42 27.5 0.00 %
Obour Land For Food Industries 18.63 18.28 -0.02 %
Egyptian Kuwaiti Holding LE 32.67 32.88 0.01 %
Egypt Aluminum 107 106.87 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.18 0.00 %
Sinai Cement 31.33 31.7 0.01 %
Golden Coast Company 1.08 1.08 0.00 %
Gulf Canadian Real Estate Investment Co. 30.05 28.95 -0.04 %
Delta Sugar 59.07 58.81 0.00 %
AJWA for Food Industries company Egypt 68.96 68.12 -0.01 %
Orascom Construction PLC 296.2 297.51 0.00 %
Contact Financial Holding 4.81 4.84 0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Juhayna Food Industries 33.36 33.5 0.00 %
Nile Pharmaceuticals 58.07 55.22 -0.05 %
Misr Chemical Industries 35.91 35.71 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
El Ahli Investment and Development 32.66 33 0.01 %
Misr Beni Suef Cement 48.59 50.81 0.05 %
Qatar National Bank - QNB 35.05 34.71 -0.01 %
United Housing & Development 5.89 5.86 -0.01 %
Tanmia for real estate investment 3.37 3.38 0.00 %
Arab Aluminum 14.19 14.17 0.00 %
Right Nile Pharmaceuticals -1 43.97 39.44 -0.10 %
Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
Asek Company for Mining - Ascom 37.42 37.74 0.01 %
Grand Capital 9.01 9.04 0.00 %
Egyptian Financial & Industrial 149.3 150.86 0.01 %
Housing & Development Bank 54.16 54.3 0.00 %
Reacap Financial Investments 7.25 7.14 -0.02 %
Edita Food Industries S.A.E 29.85 29.51 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.2 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
International Business Corporation For Trading and Agencies 1.54 1.69 0.10 %
Misr Hotels 31.51 32.22 0.02 %
Alexandria New Medical Center 21.03 20.97 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Taaleem Management Services 10.04 10 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
UTOPIA 29 29 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Glaxo Smith Kline 40.74 40.58 0.00 %
Samad Misr -EGYFERT 87.05 85.52 -0.02 %
Memphis Pharmaceuticals 57.6 57.61 0.00 %
Ismailia National Food Industries 63.68 62.71 -0.02 %
Ismailia Development and Real Estate Co 13.92 14.01 0.01 %
Acrow Misr 68.41 66.25 -0.03 %
National Housing for Professional Syndicates 62.86 64.8 0.03 %
El Nasr For Manufacturing Agricultural Crops 19.84 18.93 -0.05 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 18.76 -0.04 %
Alexandria Flour Mills 25.61 25.59 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 328.96 0.04 %
Wadi Kom Ombo Land Reclamation 92.44 93.63 0.01 %
Gharbia Islamic Housing Development 24 24 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Development & Engineering Consultants 58.27 57.56 -0.01 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Pyramisa Hotels 134.43 129.47 -0.04 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 160.37 -0.04 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
General Silos & Storage 252.67 242.11 -0.04 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
Middle & West Delta Flour Mills 304.96 306.3 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
October Pharma 108.23 108.23 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Rowad Tourism (Al Rowad) 34.95 34.95 0.00 %

Misr Chemical Industries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-21	35.91	35.71	-0.2	35.71	36.17	35.6	502986	36	16012	35.85	164305	5876724	309
2024-11-20	36.09	35.91	-0.18	35.91	36.69	35.84	518022	36.17	22064	35.88	158654	5736076	370
2024-11-19	35.95	36.09	0.14	36.09	36.45	35.75	553706	36.13	23588	35.88	147714	5323884	371
2024-11-18	35.94	35.95	0.01	35.95	37	35.76	539383	36.5	16778	35.82	421052	15393546	721
2024-11-17	35.66	35.94	0.28	35.94	36	35.6	340685	35.94	28571	35.9	117303	4211364	310
2024-11-14	35.21	35.66	0.45	35.66	35.89	35.25	308649	35.6	21791	35.64	71723	2562124	187
2024-11-13	35.52	35.21	-0.06	35.46	35.89	35.05	335932	35.68	28667	35.46	198252	7017405	367
2024-11-12	35.83	35.52	-0.31	35.52	35.9	35.43	339924	35.69	26267	35.5	134457	4788127	264
2024-11-11	35.73	35.83	0.1	35.83	36	35.46	328501	35.89	33247	35.9	154260	5494108	291
2024-11-10	35.68	35.73	0.05	35.73	36	35.64	294751	35.73	31160	35.69	94278	3384469	201
2024-11-07	35.89	35.68	-0.21	35.68	36	35.64	282193	35.9	26143	35.64	84042	3007412	189
2024-11-06	35.45	35.89	0.44	35.89	36	35.4	275993	35.9	34623	35.89	196592	7033384	326
2024-11-05	35.11	35.45	0.33	35.44	35.89	35	361163	35.78	53136	35.5	148523	5243345	318
2024-10-24	34.14	35.49	1.35	35.49	36.35	34.46	116195	35.5	21055	35.46	635258	22513470	1039
2024-10-23	33.43	34.14	0.71	34.14	34.25	33.12	177606	34.23	24151	34.14	222510	7530674	406
2024-10-22	33	33.43	0.43	33.43	33.55	32.95	164317	33.53	20753	33.43	159690	5319879	260
2024-10-21	32.98	33	0.02	33	33.25	32.2	148079	33.08	14082	33	91508	3002321	252
2024-10-20	33.64	32.98	-0.66	32.98	33.75	32.85	151491	33.3	18214	32.85	105094	3502737	300
2024-10-17	33.68	33.64	-0.04	33.64	34.1	33.2	141056	33.39	17363	33.47	124683	4184324	297
2024-10-15	32.06	32.56	0.5	32.56	32.8	32.15	104867	32.74	25759	32.4	56240	1832966	136
2024-10-14	32.13	32.06	-0.07	32.06	32.5	31.6	90363	32.49	18512	32.1	83898	2687563	194
2024-10-13	32.62	32.13	-0.49	32.13	32.9	32.04	89813	32.3	19634	32.13	130166	4227240	236
2024-10-10	32.79	32.62	-0.17	32.62	33.17	32.5	85664	33	20608	32.45	107503	3521383	226
2024-10-09	32.02	32.79	0.77	32.79	32.9	32.17	117389	32.88	32777	32.61	86992	2838715	185
2024-10-08	32.91	32.02	-0.89	32.02	33	31.9	122913	32.19	23053	32.1	160900	5204876	429
2024-10-07	33	32.91	-0.05	32.95	33.35	32.83	162388	33.27	36705	32.99	86355	2856524	227
2024-10-03	32.77	33	0.23	33	33.5	32.53	130098	33.16	54878	32.98	114649	3783341	259
2024-10-02	33.76	32.77	-0.99	32.77	33.68	32.6	150134	33.18	63350	32.77	165757	5505751	401
2024-10-01	33.5	33.76	0.26	33.76	34.28	33.06	151196	33.92	54681	33.76	202665	6842411	384
2024-09-30	33.75	33.5	-0.25	33.5	34.39	33.03	115628	33.72	26423	33.21	264632	8880730	498
2024-09-29	34.14	33.75	-0.39	33.75	34.71	33.51	122142	34	21333	33.63	306404	10391544	621
2024-09-26	32.6	34.14	1.54	34.14	34.37	32.7	147298	34.3	28466	34	731893	24577333	893
2024-09-25	31.65	32.6	0.95	32.6	32.8	31.6	252642	32.64	44834	32.5	218464	7082738	384
2024-09-24	31.3	31.65	0.49	31.79	32.1	31.32	213517	32	58173	31.83	182616	5809380	356
2024-09-23	30.19	31.3	1.11	31.3	31.6	30.4	234377	31.32	61979	31.18	268837	8386865	496
2024-09-22	30	30.19	0.35	30.35	30.38	30.01	224678	30.35	64455	30.21	85761	2591900	160
2024-09-19	30.22	30	-0.22	30	30.4	30	183482	30.3	45889	30.1	136646	4115974	178
2024-09-18	30.14	30.22	0.1	30.24	30.3	29.95	180867	30.24	52636	30.06	47309	1425841	122
2024-09-17	30.03	30.14	0.21	30.24	30.27	29.92	136472	30.24	45819	30	70158	2109481	161
2024-09-16	30.32	30.03	-0.29	30.03	30.5	30	150347	30.22	37974	30	60180	1812981	182
2024-09-12	30.19	30.32	0.13	30.32	30.48	30.2	158815	30.43	45969	30.3	49511	1500878	138
2024-09-11	30.24	30.19	-0.08	30.16	30.5	30.05	148423	30.25	64152	30.2	99280	2999206	178
2024-09-10	30.38	30.24	-0.14	30.24	30.6	30	139542	30.5	69450	30.24	218278	6618384	271
2024-09-09	30.48	30.38	-0.1	30.38	30.77	30.37	130369	30.55	118437	30.37	208988	6373821	289
2024-09-08	30.49	30.48	-0.01	30.48	30.8	30.1	121999	30.5	67969	30.48	331799	10092698	467
2024-09-05	29.91	30.49	0.58	30.49	30.51	29.91	112870	30.43	70734	30.3	116377	3508983	230
2024-09-04	30.16	29.91	-0.25	29.91	30.1	29.65	173802	29.97	71889	29.9	176498	5282530	325
2024-09-03	29.89	30.16	0.27	30.16	30.45	29.86	114984	30.4	76598	30.16	220765	6667322	337
2024-09-01	29.68	30	0.32	30	30.55	29.61	88705	30.25	50588	30.05	510351	15412543	609
2024-08-29	29.23	29.68	0.45	29.68	29.8	29.3	85449	29.7	79842	29.67	219708	6506127	363
2024-08-28	29.4	29.23	-0.17	29.23	29.79	29.18	82456	29.3	73271	29.23	264339	7756105	423
2024-08-27	29.9	29.4	-0.5	29.4	30.48	29.36	83862	29.5	56830	29.37	408422	12117155	572
2024-08-26	30	29.9	-0.1	29.9	30.9	29.68	78296	30	45286	29.85	490532	14901963	799
2024-08-25	27.02	30	2.98	30	30.9	28.15	101988	30.06	40674	30	1181529	34768144	1607
2024-08-22	26.63	27.02	0.62	27.25	27.62	26.71	127657	27.25	40117	27.13	277120	7549658	431
2024-08-21	26.66	26.63	-0.03	26.63	27.4	26.57	106700	27.16	37635	26.63	257857	6936506	444
2024-08-20	26.7	26.66	-0.04	26.66	27.03	26.54	126917	27	26002	26.66	152758	4078776	303
2024-08-19	27.1	26.7	-0.4	26.7	27.39	26.65	144669	27.35	21501	26.7	117792	3156516	245
2024-08-18	27.03	27.1	0.07	27.1	27.49	26.98	141491	27.39	32524	27.11	63095	1711230	161
2024-08-15	27	27.03	0.03	27.03	27.5	26.92	130161	27.1	32773	27.03	171605	4664912	304
2024-08-14	27.12	27	0.1	27.22	27.33	26.83	153225	27.3	49956	27.3	90781	2449998	208
2024-08-13	27.02	27.12	0.16	27.18	27.48	27.01	155290	27.12	49428	27.06	62047	1688839	148
2024-08-12	26.93	27.02	0.36	27.29	27.7	26.51	154680	27.3	49044	27.02	107948	2941782	182
2024-08-11	26.42	26.93	0.41	26.83	27	26.37	140601	27	56258	26.93	59515	1593337	161
2024-08-08	26.72	26.42	-0.05	26.67	26.89	26.33	112356	26.67	43472	26.34	67887	1802626	170
2024-08-07	26.28	26.72	0.44	26.72	26.93	26.3	109393	26.9	51605	26.36	126012	3332982	435
2024-08-06	25.98	26.28	0.3	26.28	26.98	26	112429	26.44	53360	26.11	93021	2447782	300
2024-08-05	27.37	25.98	-1.39	25.98	27	23.02	114973	27	56589	25.9	293981	7559030	789
2024-08-04	28.52	27.37	-1.15	27.37	28.3	26.46	132675	28	23934	27.34	169879	4672738	421
2024-08-01	28.87	28.52	-0.35	28.52	29.12	28.31	151972	28.9	47957	28.52	112024	3224312	206
2024-07-31	29	28.87	-0.04	28.96	29.35	28.5	139448	28.94	56719	28.87	108578	3151824	281
2024-07-30	28.31	29	0.69	29	29	28.29	107680	29.2	53487	28.8	149440	4276153	350
2024-07-29	29.31	28.31	-1	28.31	29.79	28.14	118638	29.1	36856	28.31	371985	10797787	525
2024-07-28	28.14	29.31	1.17	29.31	29.4	28	146019	29.32	53250	29.08	277716	8008462	562
2024-07-24	27.61	28.14	0.53	28.14	28.18	27.62	133909	28.18	97844	28.01	199634	5586274	315
2024-07-23	27.84	27.61	-0.23	27.61	28.17	27.54	143572	27.75	125020	27.62	155207	4301076	242
2024-07-22	28	27.84	-0.16	27.84	28.39	27.77	129190	28.1	89265	27.84	132793	3715831	304
2024-07-21	28.18	28	-0.18	28	28.58	27.25	105314	28.4	83914	28	205525	5741921	415
2024-07-18	28.87	28.18	-0.69	28.18	28.85	28.11	91275	28.87	11625	28.28	165104	4699371	396
2024-07-17	43	43.31	0.31	43.31	43.65	42.6	104730	43.45	19980	51.6	187750	8087753	467
2024-07-16	44.12	43	-1.12	43	44.69	42.93	115298	43.49	31616	43	366663	15851562	562
2024-07-15	44.86	44.12	-0.74	44.12	45.44	44.04	149810	44.65	52174	44.25	108021	4816346	314
2024-07-14	43.77	44.86	1.09	44.86	44.9	44.01	157637	44.9	53037	44.53	184800	8252900	421
2024-07-10	43.33	43.77	0.44	43.77	44.34	43.5	128476	43.94	56005	43.64	68903	3020057	252
2024-07-09	43.33	43.33	-0.12	43.21	43.79	42.53	129911	43.6	30165	43.12	56579	2445295	211
2024-07-08	44.26	43.33	-0.76	43.5	44.47	43	106609	43.91	30536	43.16	115937	5062241	342
2024-07-07	43.25	44.26	1.01	44.26	44.97	43.4	119674	44.7	26180	44.13	134266	5941047	385
2024-07-04	44.26	43.25	-1.01	43.25	44.88	43.25	120429	44.55	16729	43.25	138350	6059400	379
2024-07-03	44.6	44.26	-0.34	44.26	45.23	44.22	127457	44.9	15204	44.24	91813	4108143	326
2024-07-02	44.76	44.6	-0.16	44.6	45.65	44.46	123007	45	14674	44.58	223847	10053908	507
2024-07-01	42.43	44.76	2.33	44.76	46.9	43.31	56735	45.25	76869	44.76	694259	31206612	1433
2024-06-27	41.47	42.43	0.96	42.43	42.5	40.51	53189	42.43	81561	42	189928	7933404	340
2024-06-26	40.52	41.47	0.95	41.47	41.9	40.55	59009	41.49	82490	41.02	179643	7418039	232
2024-06-24	39.17	41.4	2.23	41.4	41.87	39.25	53196	41.2	64495	40.75	238875	9711464	393
2024-06-23	38.6	39.17	0.33	38.93	39.47	38.75	54176	39.5	68333	38.99	33774	1319865	110
2024-06-13	38.11	38.6	0.49	38.6	38.84	38.11	47375	38.8	61253	38.51	18079	697076	63
2024-06-12	38.23	38.11	-0.12	38.11	39	38	52175	38.88	52795	38.5	35694	1374468	107
2024-06-11	37.65	38.23	0.58	38.23	38.94	37.62	54755	38.99	59064	38.13	40624	1556427	109
2024-06-10	38.02	37.65	-0.37	37.65	38.44	37.5	49485	38	46465	37.65	50737	1917615	171
2024-06-09	38.46	38.02	-0.44	38.02	39.15	38	50042	38.44	42094	37.92	53094	2043851	128
2024-06-06	38.49	38.46	-0.03	38.46	39.17	38	44184	38.78	31238	38.46	54408	2091699	100
2024-06-05	39.85	38.49	-1.05	38.8	39.98	37.7	53647	38.8	26837	38.41	113905	4382549	248
2024-06-04	39.81	39.85	0.04	39.85	40.47	39.62	45574	40.19	27908	39.64	59994	2400626	126
2024-06-03	39.25	39.81	0.56	39.81	41.56	39.01	48851	40.01	60428	39.15	295782	11931664	505
2024-06-02	38.97	39.25	0.28	39.25	39.75	38.4	38493	39.25	57833	38.82	55514	2166380	166
2024-05-30	38.62	38.97	0.35	38.97	39.09	37.9	26360	39	42201	38.8	56217	2164824	124
2024-05-29	37.96	38.62	0.66	38.62	39.39	37.89	30164	39.25	41679	38	45190	1739760	128
2024-05-28	38.58	37.96	-0.62	37.96	38.55	37.6	32777	38.39	12546	37.96	85357	3253034	149
2024-05-27	38.59	38.58	-0.01	38.58	39	38	33409	38.8	17306	38	55218	2126264	152
2024-05-26	38.46	38.59	0.48	38.94	39	38.4	26547	38.98	13376	38.65	11192	432079	59
2024-05-23	38.3	38.46	0.16	38.46	38.75	38.11	32514	38.67	16205	38.11	18305	703806	90
2024-05-22	38.83	38.3	-0.53	38.3	39	38.11	37530	39	16249	38.2	36528	1402811	121
2024-05-20	39.99	39.44	-0.55	39.44	40.5	38.53	38460	40	20821	38.55	143844	5678503	272
2024-05-19	36.97	39.99	3.02	39.99	40.88	37.15	14157	40	13800	38.4	281568	10921933	716
2024-05-16	35.48	36.97	1.49	36.97	37	35.25	21442	37	13602	36.33	112031	4087106	204
2024-05-15	35.84	35.48	-0.19	35.65	36.3	35.25	39490	36	18684	35.01	18632	661331	80
2024-05-14	36.26	35.84	-0.42	35.84	37	35.6	39258	36.3	11914	35.1	54528	1990090	148
2024-04-30	38.04	37.47	-0.57	37.47	39.45	36.9	26686	37.47	29304	36.51	89560	3411234	200
2024-03-30	36.99	36.03	-0.96	36.03	36.98	34.99	15156	37.5	31835	35.7	75843	2710630	247

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Misr Chemical Industries

Misr Chemical Industries