Pioneers

Cairo Oils & Soap 0.321 0.33 0.03 %
Egyptians For Investment & Urban Development 0.247 0.269 0.09 %
Industrial & Engineering Projects 0.32 0.325 0.02 %
Aspire Capital Holding for Financial Investments 0.274 0.273 0.00 %
Speed Medical 0.414 0.424 0.02 %
Egyptian for Developing Building Materials 0.82 0.805 -0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.651 0.634 -0.03 %
Arab Developers Holding 0.382 0.377 -0.01 %
El Kahera Housing 1.91 2.14 0.12 %
Egyptians Housing Development & Reconstruction 0.388 0.383 -0.01 %
Premium Healthcare Group 0.93 0.99 0.06 %
Lotus For Agricultural Investments And Development 0.757 0.739 -0.02 %
Giza General Contracting 0.423 0.441 0.04 %
Orascom Financial Holding 0.419 0.417 0.00 %
Arabia Investments Holding 0.519 0.521 0.00 %
Belton Holding 2.53 2.54 0.00 %
Osool ESB Securities Brokerage 1.078 1.259 0.17 %
Citadel Capital - Common Shares 2.66 2.68 0.01 %
Amer Group Holding 1.25 1.24 -0.01 %
Upper Egypt Contracting 0.908 0.94 0.04 %
Ibnsina Pharma 6.67 6.6 -0.01 %
South Valley Cement 4.78 4.68 -0.02 %
Arab Gathering Investment 2.4 2.54 0.06 %
Egyptian Chemical Industries (Kima) 8.6 8.68 0.01 %
Universal For Paper and Packaging Materials (Unipack 0.537 0.562 0.05 %
El Arabia Engineering Industries 1.36 1.36 0.00 %
Orascom Investment Holding 0.533 0.527 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.413 0.419 0.01 %
Integrated Engineering Group S.A.E 0.187 0.19 0.02 %
Oden Financial Investments 1.77 1.81 0.02 %
Heliopolis Housing 10.6 10.64 0.00 %
Barbary Investment Group ( BIG) 0.15 0.149 -0.01 %
Palm Hills Development Company 6.4 6.42 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.71 3.69 -0.01 %
Misr National Steel - Ataqa 5.54 5.5 -0.01 %
Atlas Investment & Food Industries 1.16 1.14 -0.02 %
Raya Holding for Financial Investments 2.65 2.63 -0.01 %
Northern Upper Egypt Development & Agricultural Production 2.47 2.46 0.00 %
Mena Touristic & Real Estate Investment 5.39 5.43 0.01 %
Dice Sport & Casual Wear 2.63 2.62 0.00 %
The Egyptian Modern Education Systems 0.407 0.404 -0.01 %
Medinet Masr Housing 4 3.96 -0.01 %
United Housing & Development 5.97 6.29 0.05 %
EFG Holding Group 21.5 21.7 0.01 %
T M G Holding 53 52.88 0.00 %
Arab Real Estate Investment (ALCO) 1.66 1.65 -0.01 %
Fawry For Banking Technology And Electronic Payment 8.4 8.33 -0.01 %
Digitize for Investment 2.76 2.67 -0.03 %
Iron and steel for mines and quarries 4.18 4.13 -0.01 %
Orascom Development Egypt 17.66 17.8 0.01 %
Mansourah Poultry 1.74 1.72 -0.01 %
Egyptian Transport (EGYTRANS) 5.17 5.1 -0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.2 0.03 %
Qatar National Bank - QNB 30.54 30.6 0.00 %
Extracted Oils 3.83 3.7 -0.03 %
Pioneers Properties for Development 3.24 3.27 0.01 %
Arab Ceramics - Ceramica Remas 0.83 0.834 0.00 %
Egyptian Real Estate Group 0.679 0.676 0.00 %
Egyptian Electrical Cables 2.65 2.63 -0.01 %
International company For Medical Industries -ICMI 2.62 2.66 0.02 %
Commercial International Bank (Egypt) CIB 76.56 76.98 0.01 %
Medical Packaging Company 1.26 1.26 0.00 %
Emaar Misr for Development 6.86 6.86 0.00 %
Arab for management Co. 0.967 0.96 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.04 2.03 0.00 %
Arab Valves Company 4.62 4.51 -0.02 %
Oriental Weavers 25.4 25.35 0.00 %
Act Financial 3.38 3.37 0.00 %
Zahraa Maadi Investment & Development 3.38 3.35 -0.01 %
El Shams Housing & Urbanization 6.02 6.14 0.02 %
International Company For Fertilizers & Chemicals 11.8 12.1 0.03 %
Elwadi For International Investment & Development 0.812 0.824 0.01 %
Sidi Kerir Petrochemicals 20.1 20.15 0.00 %
Jadwa Industrial Development 4.49 4.53 0.01 %
Alexandria Mineral Oils Company 7.92 7.9 0.00 %
Cairo Investment & Real Estate Development CIRA Education 16.09 16.21 0.01 %
Sharkia National Food 5.93 6 0.01 %
MM Group For Industry And International Trade 7.31 7.3 0.00 %
Natural Gas & Mining Project (Egypt Gas) 42.7 43.57 0.02 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.31 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.47 3.47 0.00 %
Abu Dhabi Islamic Bank- Egypt 38.9 38.6 -0.01 %
Nasr Company for Civil Works 3.74 3.79 0.01 %
Canal Shipping Agencies 24.8 24.41 -0.02 %
Six of October Development & Investment (SODIC) 59.95 60.45 0.01 %
Egypt for Poultry 5.21 5.3 0.02 %
Ceramic & Porcelain 10.82 10.8 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.46 0.00 %
Arabian Cement Company 19.45 18.91 -0.03 %
Misr Cement (Qena) 26.1 25.9 -0.01 %
United Arab Shipping 0.5 0.51 0.02 %
Arab Cotton Ginning 8.12 8.04 -0.01 %
Al Moasher for Programming and Information Dissemination 2.85 2.79 -0.02 %
The Holding Company for Financial Investments (Lakah Group) 2.23 2.34 0.05 %
El Ezz Porcelain (Gemma) 25.06 25.22 0.01 %
Ezz Steel 132.51 132.2 0.00 %
GB Corp 16.26 16.19 0.00 %
International Co For Investment & Development 3.34 3.4 0.02 %
Taqa Arabia 12.16 12.16 0.00 %
M.B Engineering 2.28 2.24 -0.02 %
Credit Agricole Egypt 18.74 18.81 0.00 %
Misr Fretilizers Production Company - Mopco 40.02 39.73 -0.01 %
ELSWEDY CABLES 79.6 79.9 0.00 %
Juhayna Food Industries 34.52 34.51 0.00 %
Remco for Touristic Villages Construction 3.14 3.12 -0.01 %
Ismailia Misr Poultry 9.7 9.72 0.00 %
E-Finance For Digital and Financial Investements SAE 17.77 17.58 -0.01 %
Egyptian Kuwaiti Holding LE 30.28 30.19 0.00 %
Golden Coast Company 1.05 1.05 0.00 %
Rubex Plastics 11.91 11.81 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.97 8.65 -0.04 %
Abou Kir Fertilizers 54.52 54.51 0.00 %
The United Bank 14.45 14.44 0.00 %
Fitness Prime 1.6 1.6 0.00 %
Arab Development & Real Estate Investment 1.21 1.2 -0.01 %
Egyptian for Tourism Resorts 5 4.93 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.5 16.21 -0.02 %
International Agricultural Products 20.84 21.29 0.02 %
A Capital Holding 2.64 2.63 0.00 %
Egyptian Iron & Steel 48.57 48.13 -0.01 %
Lecico Egypt 29.8 29.54 -0.01 %
Ismailia Development and Real Estate Co 17.99 18.87 0.05 %
Cairo Poultry 15 14.98 0.00 %
Alexandria Containers and goods 22.44 22.19 -0.01 %
Ismailia National Food Industries 85.09 89.22 0.05 %
C I Capital Holding 6 5.92 -0.01 %
Arab Aluminum 14 13.66 -0.02 %
Heibco for commercial investments & real estate development 3.87 3.79 -0.02 %
TransOceans Tours 0.038 0.038 0.00 %
Tanmia for real estate investment 3.27 3.24 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.05 3.02 -0.01 %
Gulf Canadian Real Estate Investment Co. 42.63 44.75 0.05 %
Cleopatra Hospital Company 8.1 8.1 0.00 %
El Nasr Clothes & Textiles (Kabo) 4.83 4.8 -0.01 %
B Investments Holding S . A . E 23.84 23.6 -0.01 %
El Ahram Co. For Printing And Packing 10.71 10.33 -0.04 %
Maridive & oil services 0.357 0.351 -0.02 %
Egyptian Media Production City 23.11 23.09 0.00 %
El Ahli Investment and Development 28.55 28.34 -0.01 %
Raya Contact Center 7.04 7.06 0.00 %
Egypt - South Africa for Communication 0.08 0.09 0.12 %
Engineering Industries (ICON) 23.73 23.83 0.00 %
Gharbia Islamic Housing Development 27.82 27.12 -0.03 %
Export Development Bank of Egypt (EDBE) 17.45 17.58 0.01 %
Delta Sugar 48.63 48.2 -0.01 %
Kafr El Zayat Pesticides 11.45 11.41 0.00 %
Eastern Company 27.9 27.99 0.00 %
Misr Chemical Industries 27.92 27.48 -0.02 %
Obour Land For Food Industries 18.6 18.39 -0.01 %
Naeem Holding 0.146 0.145 -0.01 %
El Obour Real Estate Investment 7.74 7.74 0.00 %
Suez Cement 10.36 10.39 0.00 %
Taaleem Management Services 11.39 11.25 -0.01 %
Egypt Aluminum 154 152.52 -0.01 %
Rikaz Holding for Financial Investments 2 2 0.00 %
Edita Food Industries S.A.E 27.69 27.55 -0.01 %
Telecom Egypt 33.3 33.25 0.00 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Golden Textiles & Clothes Wool 28.67 28.57 0.00 %
First Investment Company And Real Estate Development 2 2 0.00 %
Prime Holding 0.661 0.661 0.00 %
Al Baraka Bank Egypt 12 11.97 0.00 %
Sinai Cement 32.56 32.87 0.01 %
International Business Corporation For Trading and Agencies 2.35 2.35 0.00 %
Arabian Food Industries DOMTY 26.98 26.99 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
Grand Capital 11.14 10.96 -0.02 %
Suez Canal Bank 16.93 16.83 -0.01 %
Egyptian Gulf Bank 0.288 0.291 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 44.55 44.68 0.00 %
Egyptian Kuwaiti Holding LE 0.784 0.784 0.00 %
Alexandria Flour Mills 25.25 25.18 0.00 %
Souhag National Food Industries 5.64 5.64 0.00 %
Union Pharmacist Company For Medical Services and Investment 3.18 3.18 0.00 %
Asek Company for Mining - Ascom 34.6 34.38 -0.01 %
Faisal Islamic Bank of Egypt 37.03 37 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.21 9.21 0.00 %
Contact Financial Holding 4.29 4.29 0.00 %
Torah Cement 57 61 0.07 %
Advanced Pharmaceutical Packaging Co. (APP) 1.08 1.07 -0.01 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Orascom Construction PLC 267 267.34 0.00 %
Memphis Pharmaceuticals 57.56 57.13 -0.01 %
Misr Hotels 29.45 29.02 -0.01 %
El Nasr For Manufacturing Agricultural Crops 27.3 26.15 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
Nile Pharmaceuticals 52.42 52.03 -0.01 %
Samad Misr -EGYFERT 92.58 93.63 0.01 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Misr Kuwait Investment & Trading Co. 3.51 3.51 0.00 %
Mohandes Insurance 24.77 24.77 0.00 %
AJWA for Food Industries company Egypt 100.51 100.37 0.00 %
Glaxo Smith Kline 37.91 37.7 -0.01 %
Rakta Paper Manufacturing 24.35 24.35 0.00 %
Housing & Development Bank 51.97 51.85 0.00 %
Delta Construction & Rebuilding 23.5 31 0.32 %
Development & Engineering Consultants 59.1 59.55 0.01 %
Alexandria New Medical Center 18.01 18.01 0.00 %
Cairo Educational Services 30.43 30.43 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Wadi Kom Ombo Land Reclamation 97.18 96.51 -0.01 %
Faisal Islamic Bank of Egypt 1.1 1.1 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
General Company For Land Reclamation,Development & Reconstru 48.75 48.75 0.00 %
Misr Beni Suef Cement 73.61 73.61 0.00 %
Egyptian Financial & Industrial 159.96 161.45 0.01 %
Acrow Misr 63.12 63.12 0.00 %
National Housing for Professional Syndicates 47.05 47.05 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
General Silos & Storage 148.88 148.31 0.00 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
Alexandria National Company for Financial Investment 21.93 21.93 0.00 %
National Bank of Kuwait - Egypt - NBK 20.05 20.5 0.02 %
South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
Global Telecom Holding 1.93 1.8 -0.07 %
Reacap Financial Investments 6.6 6.6 0.00 %
Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
EGX 30 INDEX ETF 33.34 33.34 0.00 %
Nozha International Hospital 8.54 8.54 0.00 %
Minapharm Pharmaceuticals 161.54 161.54 0.00 %
Cairo Pharmaceuticals 100.98 100.98 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
El Arabia for Land Reclamation 61.65 61.65 0.00 %
Alexandria Cement 13.88 12.23 -0.12 %
International Dry Ice Company- Difco 2 9.55 9.6 0.01 %
Middle & West Delta Flour Mills 330.01 330.01 0.00 %
Egyptian Satellites (NileSat) 7 7 0.00 %
Misr Oils & Soap 56.89 56.89 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
Upper Egypt Flour Mills 228.52 228.52 0.00 %
October Pharma 107.38 107.38 0.00 %
Arab Pharmaceuticals 141.49 141.49 0.00 %
UTOPIA 31.29 31.29 0.00 %
Modern Company for water proofing (Bitumode) 13.2 13.2 0.00 %
Alexandria Pharmaceuticals 394.49 394.49 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Egyptian International Tourism Projects 10.01 10.01 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1250 1250 0.00 %

Paint & Chemicals Industries (Pachin)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-02-05	40.5	40.5	-40.5	0	0	0	2020	47.07	108789	43	0	0	0
2025-02-04	0	40.5	0	0	0	0	7032	47.07	43920	43	0	0	0
2025-02-03	47.07	40.5	-6.57	40.5	42	40.5	7032	47.07	43920	43	269	10898	3
2025-02-02	0	47.07	0	0	0	0	6320	47.7	44307	42	0	0	0
2025-01-30	0	47.07	0	0	0	0	6320	47.7	44307	42	0	0	0
2025-01-29	47.69	47.69	-0.62	47.07	47.1	47.07	6320	47.7	44307	42	17	801	2
2025-01-28	0	47.69	0	0	0	0	7233	47.7	43863	47.1	0	0	0
2025-01-27	47.07	47.07	0.62	47.69	47.69	47.69	7233	47.7	43863	47.1	2	95	1
2025-01-26	0	47.07	0	0	0	0	7217	47.7	43423	47.07	0	0	0
2025-01-23	0	47.07	0	0	0	0	7217	47.7	43423	47.07	0	0	0
2025-01-22	50	50	-2.93	47.07	50	47.07	7217	47.7	43423	47.07	23	1112	4
2025-01-21	0	50	0	0	0	0	7222	58.8	44037	50	0	0	0
2025-01-20	50	50	-50	0	0	0	7222	58.8	44037	50	0	0	0
2025-01-19	0	50	0	0	0	0	7222	58.8	45161	50	0	0	0
2025-01-16	0	50	0	0	0	0	7222	58.8	45161	50	0	0	0
2025-01-15	42	42	8	50	53.12	50	7222	58.8	45161	50	20	1012	2
2025-01-14	0	42	0	0	0	0	7159	58.8	45367	42	0	0	0
2025-01-13	58.9	58.9	-16.9	42	42	42	7159	58.8	45367	42	5	210	1
2025-01-12	0	58.9	0	0	0	0	7168	58.9	43370	40.5	0	0	0
2025-01-09	0	58.9	0	0	0	0	7168	58.9	43370	40.5	0	0	0
2025-01-08	59	59	-0.1	58.9	58.9	58.9	7168	58.9	43370	40.5	4	236	3
2025-01-06	40	59	19	59	59	59	6102	89.99	43159	40.5	619	36521	4
2025-01-05	0	40	0	0	0	0	117	89.99	43210	50	0	0	0
2025-01-02	0	40	0	0	0	0	117	89.99	43210	50	0	0	0
2024-12-31	40	40	-40	0	0	0	117	89.99	43210	50	0	0	0
2024-12-30	40	40	-40	0	0	0	5145	89.99	48910	50	0	0	0
2024-12-29	0	40	0	0	0	0	5145	89.99	48930	40.5	0	0	0
2024-12-26	40	40	-40	0	0	0	6104	89.99	48930	40.5	0	0	0
2024-12-25	48	48	-8	40	40	40	6506	89.99	48930	40.5	40	1600	1
2024-12-24	0	48	0	0	0	0	6506	89.99	48528	39.81	0	0	0
2024-12-23	48	48	-48	0	0	0	6506	89.99	48528	39.81	0	0	0
2024-12-22	0	48	0	0	0	0	6506	89.99	48528	39.81	0	0	0
2024-12-19	48	48	-48	0	0	0	6506	89.99	48528	39.81	0	0	0
2024-12-18	48	48	0	48	48	45	6796	89.99	48528	39.81	501	23448	5
2024-12-17	0	48	0	0	0	0	6906	89.99	49020	48	0	0	0
2024-12-16	48	48	0	48	48	48	6906	89.99	49020	48	1	48	1
2024-12-15	0	48	0	0	0	0	6906	89.99	49021	48	0	0	0
2024-12-12	0	48	0	0	0	0	6906	89.99	49021	48	0	0	0
2024-12-11	48	48	-48	0	0	0	6906	89.99	49021	48	0	0	0
2024-12-10	0	48	0	0	0	0	6878	89.99	48821	48	0	0	0
2024-12-09	52	48	-4	48	51	48	6878	89.99	48821	48	700	35302	4
2024-12-08	0	52	0	0	0	0	6868	99.98	48928	51	0	0	0
2024-12-05	0	52	0	0	0	0	6868	99.98	48928	51	0	0	0
2024-12-04	52	52	0	52	52	52	6868	99.98	48928	51	2	104	1
2024-12-03	52	52	-52	0	0	0	7114	99.98	48920	50	0	0	0
2024-12-02	52	52	0	52	52	52	7114	99.98	58920	50	32	1664	3
2024-12-01	0	52	0	0	0	0	7131	85	58921	50	0	0	0
2024-11-28	52	52	-52	0	0	0	7631	85	58921	50	0	0	0
2024-11-27	53	52	-1	52	53	52	7631	85	63921	50	683	35716	2
2024-11-26	0	53	0	0	0	0	7911	65	63921	50	0	0	0
2024-11-25	53	53	0	53	53	50	7911	65	63921	50	526	26660	4
2024-11-24	53	53	-53	0	0	0	8021	52	63421	39.81	0	0	0
2024-11-21	53	53	-53	0	0	0	8021	52	63432	39.81	0	0	0
2024-11-20	52	52	1	53	53	53	8423	52	63432	39.81	5	265	1
2024-11-19	0	52	0	0	0	0	8035	85	63431	39.81	0	0	0
2024-11-18	52	52	-52	0	0	0	8035	85	63431	39.81	0	0	0
2024-11-17	0	52	0	0	0	0	7792	64	63431	39.81	0	0	0
2024-11-14	52	52	-52	0	0	0	7792	64	63431	39.81	0	0	0
2024-11-13	52	52	0	52	52	52	7903	64	63461	39.9	262	13624	6
2024-11-12	0	52	0	0	0	0	7901	64	63461	39.9	0	0	0
2024-11-11	50	52	2	52	52	50	7916	51	63461	39.9	805	41840	4
2024-11-10	50	50	-50	0	0	0	7666	50	63471	39.9	0	0	0
2024-11-07	50	50	-50	0	0	0	7675	50	63471	39.9	0	0	0
2024-11-06	50	50	0	50	50	50	8760	50	63471	39.9	20	1000	1
2024-11-05	0	50	0	0	0	0	8528	50	63472	39.9	0	0	0
2024-10-24	39.9	39.9	-39.9	0	0	0	7479	50	58456	39.9	0	0	0
2024-10-23	39.9	39.9	0	39.9	39.9	39.9	7479	50	58457	39.9	6	240	2
2024-10-22	0	39.9	0	0	0	0	7479	50	58478	39.9	0	0	0
2024-10-21	39.9	39.9	-39.9	0	0	0	7479	50	58478	39.9	0	0	0
2024-10-20	0	39.9	0	0	0	0	5820	50	58477	39.9	0	0	0
2024-10-17	39.9	39.9	-39.9	0	0	0	5820	50	58477	39.9	0	0	0
2024-10-15	0	39.9	0	0	0	0	1693	47	58567	39.9	0	0	0
2024-10-14	39.9	39.9	0	39.9	41	39.9	1693	47	58567	39.9	124	5030	6
2024-10-13	0	39.9	0	0	0	0	1432	99	58659	39.9	0	0	0
2024-10-10	0	39.9	0	0	0	0	1432	99	58659	39.9	0	0	0
2024-10-09	39.9	39.9	-39.9	0	0	0	1432	99	58659	39.9	0	0	0
2024-10-08	0	39.9	0	0	0	0	1432	49.2	58469	39.9	0	0	0
2024-10-07	41	39.9	-1.1	39.9	99	39.81	1432	49.2	58469	39.9	105	4352	6
2024-10-03	0	41	0	0	0	0	1096	41	58500	41	0	0	0
2024-10-02	41	41	-41	0	0	0	1096	41	58500	41	0	0	0
2024-10-01	0	41	0	0	0	0	1352	99.98	58539	41	0	0	0
2024-09-30	41	41	0	41	41	41	1352	99.98	58539	41	1	41	1
2024-09-29	0	41	0	0	0	0	2014	42.9	58516	39.82	0	0	0
2024-09-26	0	41	0	0	0	0	2014	42.9	58516	39.82	0	0	0
2024-09-25	39.82	41	1.18	41	41	41	2014	42.9	58516	39.82	200	8200	2
2024-09-24	0	39.82	0	0	0	0	2096	42.9	58709	39.84	0	0	0
2024-09-23	39.82	39.82	-39.82	0	0	0	2096	42.9	58709	39.84	0	0	0
2024-09-22	0	39.82	0	0	0	0	1314	42.9	58509	39.82	0	0	0
2024-09-19	39.82	39.82	-39.82	0	0	0	4314	42.9	58509	39.82	0	0	0
2024-09-18	42.9	42.9	-3.08	39.82	42	39.82	4354	42.9	58509	39.82	8	321	3
2024-09-17	0	42.9	0	0	0	0	10156	42.9	60167	42	0	0	0
2024-09-16	42.9	42.9	-42.9	0	0	0	10156	42.9	60167	42	0	0	0
2024-09-12	42.9	42.9	-42.9	0	0	0	9431	43.3	60169	39.82	0	0	0
2024-09-11	42.9	42.9	-42.9	0	0	0	9650	42.9	60181	39.82	0	0	0
2024-09-10	42.9	42.9	-42.9	0	0	0	9650	42.9	60239	39.82	0	0	0
2024-09-09	42.7	42.7	0.2	42.9	42.9	39.82	9673	42.9	60281	39.82	89	3663	5
2024-09-08	0	42.7	0	0	0	0	9628	42.7	60274	39.82	0	0	0
2024-09-05	42.7	42.7	-42.7	0	0	0	9895	42.7	60274	39.82	0	0	0
2024-09-04	39.82	39.82	2.88	42.7	42.75	42.7	9910	42.7	60774	39.82	51	2178	2
2024-09-03	0	39.82	0	0	0	0	9925	42.9	60968	39.82	0	0	0
2024-09-01	0	42.9	0	0	0	0	4545	42.9	60061	39.82	0	0	0
2024-08-29	42.9	42.9	-42.9	0	0	0	4811	42.9	60061	39.82	0	0	0
2024-08-28	39.82	39.82	3.08	42.9	42.9	42.9	5916	42.9	60061	39.82	3	129	1
2024-08-27	0	39.82	0	0	0	0	5386	42.9	61960	39.82	0	0	0
2024-08-26	42.98	39.82	-3.16	39.82	42.98	39.81	5386	42.9	61960	39.82	262	10434	4
2024-08-25	0	42.98	0	0	0	0	2565	42.98	60293	39.82	0	0	0
2024-08-22	0	42.98	0	0	0	0	2565	42.98	60293	39.82	0	0	0
2024-08-21	39.82	39.82	3.16	42.98	42.99	42.98	7565	42.98	60293	39.82	15	645	3
2024-08-20	0	39.82	0	0	0	0	6738	42.99	60949	39.82	0	0	0
2024-08-19	39.81	39.81	0.01	39.82	43	39.82	6738	42.99	60949	39.82	54	2153	3
2024-08-18	0	39.81	0	0	0	0	6009	43	60287	39.81	0	0	0
2024-08-15	39.81	39.81	-39.81	0	0	0	6009	43	60287	39.81	0	0	0
2024-08-14	43	43	-3.19	39.81	39.81	39.81	6009	43	60290	39.81	22	876	1
2024-08-13	0	43	0	0	0	0	5759	68	45312	39.8	0	0	0
2024-08-12	43	43	0	43	43.5	43	5759	68	45312	39.8	47	2022	4
2024-08-11	0	43	0	0	0	0	5567	96	45405	43	0	0	0
2024-08-08	0	43	0	0	0	0	5567	96	45405	43	0	0	0
2024-08-07	43	43	0	43	43	43	5567	96	45405	43	5	215	1
2024-08-06	0	43	0	0	0	0	6268	98	45238	39.8	0	0	0
2024-08-05	41	43	2	43	43	40	6268	98	45238	39.8	398	16427	6
2024-08-04	0	41	0	0	0	0	6268	98	45370	41.25	0	0	0
2024-08-01	41	41	-41	0	0	0	6268	98	45370	41.25	0	0	0
2024-07-31	41	41	-41	0	0	0	6268	98	45373	41.25	0	0	0
2024-07-30	0	41	0	0	0	0	6008	42	54787	41	0	0	0
2024-07-29	41	41	-41	0	0	0	6008	42	54787	41	0	0	0
2024-07-28	0	41	0	0	0	0	1008	42	54767	41	0	0	0
2024-07-24	39.8	39.8	1.2	41	41	41	1008	42	54767	41	25	1025	3
2024-07-23	0	39.8	0	0	0	0	6013	42	54845	40.5	0	0	0
2024-07-22	39.8	39.8	-39.8	0	0	0	6013	42	54845	40.5	0	0	0
2024-07-21	0	39.8	0	0	0	0	5971	42	54745	39.8	0	0	0
2024-07-18	0	39.8	0	0	0	0	5971	42	54745	39.8	0	0	0
2024-07-17	39.8	39.8	-39.8	0	0	0	5971	42	54745	39.8	0	0	0
2024-07-16	0	39.8	0	0	0	0	5966	42	54642	39.8	0	0	0
2024-07-15	39.8	39.8	-39.8	0	0	0	5966	42	54642	39.8	0	0	0
2024-07-14	0	39.8	0	0	0	0	6067	43	54742	39.8	0	0	0
2024-07-10	39.8	39.8	0	39.8	39.8	39.8	6116	43	54742	39.8	152	6050	1
2024-07-09	0	39.8	0	0	0	0	5795	43	30294	39.8	0	0	0
2024-07-08	39.8	39.8	0	39.8	39.8	39.8	5795	43	30294	39.8	415	16517	2
2024-07-07	0	39.8	0	0	0	0	6496	43	30724	39.8	0	0	0
2024-07-04	39.8	39.8	-39.8	0	0	0	6496	43	30724	39.8	0	0	0
2024-07-03	37.81	37.81	1.99	39.8	39.8	39.8	6538	43	30724	39.8	21	836	1
2024-07-02	0	37.81	0	0	0	0	6418	45	31228	40	0	0	0
2024-07-01	40	40	-2.19	37.81	37.81	37.81	6418	45	31228	40	1	38	1
2024-06-27	0	40	0	0	0	0	4418	45	20728	37.81	0	0	0
2024-06-26	39.8	39.8	0.2	40	40	40	4418	45	20728	37.81	2	80	2
2024-06-24	39.8	39.8	0	39.8	39.8	39.8	9249	98	24286	39.8	911	36258	3
2024-06-23	39.8	39.8	-39.8	0	0	0	9178	43	23205	39.8	0	0	0
2024-06-13	39.8	39.8	-39.8	0	0	0	22037	43	23205	39.8	0	0	0
2024-06-12	39.82	39.82	-0.02	39.8	39.84	39.8	27005	43	23205	39.8	50	1991	2
2024-06-11	0	39.82	0	0	0	0	27055	43	17235	39.8	0	0	0
2024-06-10	39.82	39.82	0	39.82	39.82	39.82	27055	43	17235	39.8	240	9556	2
2024-06-09	0	39.82	0	0	0	0	25803	98	19205	39.82	0	0	0
2024-06-06	39.82	39.82	-39.82	0	0	0	25803	98	19205	39.82	0	0	0
2024-06-05	39.82	39.82	0	39.82	45	39.82	26504	98	19205	39.82	45	1866	4
2024-06-04	0	39.82	0	0	0	0	26514	94	18735	39.8	0	0	0
2024-06-03	40	39.82	-0.18	39.82	40	39.8	26514	94	18735	39.8	287	11448	10
2024-06-02	0	40	0	0	0	0	21514	95	8971	40	0	0	0
2024-05-30	40	40	-40	0	0	0	21514	95	8971	40	0	0	0
2024-05-29	40	40	-40	0	0	0	26894	95	8971	40	0	0	0
2024-05-28	0	40	0	0	0	0	19937	97	9469	40	0	0	0
2024-05-27	40	40	-40	0	0	0	19937	97	9469	40	0	0	0
2024-05-26	0	40	0	0	0	0	15749	99	9654	40	0	0	0
2024-05-23	0	40	0	0	0	0	15749	99	9654	40	0	0	0
2024-05-22	99.99	99.99	-59.99	40	99	40	15749	99	9654	40	14	796	3
2024-05-20	39.8	99.99	60.19	99.99	99.99	39.8	1182	115	33184	39.8	6479	560500	4
2024-05-19	0	39.8	0	0	0	0	6109	99.99	34639	39.8	0	0	0
2024-05-16	39.8	39.8	-39.8	0	0	0	6109	99.99	34639	39.8	0	0	0
2024-05-15	39.8	39.8	0	39.8	39.8	39.8	6185	40	34639	39.8	452	17990	1
2024-05-14	39.8	39.8	-39.8	0	0	0	6185	40	35091	39.8	0	0	0
2024-04-30	0	39.8	0	0	0	0	1106	40	13106	39.8	0	0	0
2024-03-30	0	39.8	0	0	0	0	1435	44.99	9039	39.8	0	0	0

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Paint & Chemicals Industries (Pachin)

Paint & Chemicals Industries (Pachin)