Pioneers

Al Khair River For Development Agricultural Investment&Envir 0.541 0.548 0.01 %
The Egyptian Modern Education Systems 0.26 0.278 0.07 %
Belton Holding 3.07 3.05 -0.01 %
Orascom Investment Holding 0.408 0.407 0.00 %
Egyptians For Investment & Urban Development 0.182 0.184 0.01 %
Cairo Oils & Soap 0.204 0.209 0.02 %
Citadel Capital - Common Shares 1.882 1.88 0.00 %
Egyptian Real Estate Group 0.661 0.694 0.05 %
EFG Holding Group 21.55 21 -0.03 %
Zahraa Maadi Investment & Development 7.01 7.37 0.05 %
Arabia Investments Holding 0.501 0.497 -0.01 %
Egyptians Housing Development & Reconstruction 0.393 0.393 0.00 %
Egyptian Electrical Cables 3.04 2.94 -0.03 %
Speed Medical 0.34 0.338 -0.01 %
Atlas Investment & Food Industries 0.478 0.485 0.01 %
Orascom Financial Holding 0.301 0.3 0.00 %
Palm Hills Development Company 4.53 4.57 0.01 %
Fawry For Banking Technology And Electronic Payment 6.5 6.51 0.00 %
Amer Group Holding 0.8 0.808 0.01 %
Eastern Company 18.79 18.52 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.375 0.389 0.04 %
Arab Developers Holding 0.383 0.384 0.00 %
Ibnsina Pharma 2.92 2.99 0.02 %
Industrial & Engineering Projects 0.221 0.226 0.02 %
City Lab 0.448 0.447 0.00 %
Maridive & oil services 0.27 0.32 0.19 %
Emaar Misr for Development 6.61 6.57 -0.01 %
Iron and steel for mines and quarries 3.38 3.35 -0.01 %
Egyptian for Developing Building Materials 0.307 0.298 -0.03 %
Arab Ceramics - Ceramica Remas 0.744 0.737 -0.01 %
Telecom Egypt 31.02 31.25 0.01 %
Dice Sport & Casual Wear 1.313 1.299 -0.01 %
Raya Holding for Financial Investments 1.98 1.98 0.00 %
Medinet Masr Housing 3.86 3.84 -0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.31 2.31 0.00 %
Taqa Arabia 13.54 12.92 -0.05 %
Misr National Steel - Ataqa 3.03 3 -0.01 %
T M G Holding 58.6 58.8 0.00 %
Pioneers Properties for Development 2.95 2.88 -0.02 %
Giza General Contracting 0.381 0.38 0.00 %
Aspire Capital Holding for Financial Investments 0.315 0.315 0.00 %
Misr Fretilizers Production Company - Mopco 41.5 41.31 0.00 %
El Ahli Investment and Development 31.32 33.29 0.06 %
Macro Group Pharmaceuticals -Macro Capital 1.804 1.766 -0.02 %
Barbary Investment Group ( BIG) 0.121 0.123 0.02 %
Medical Packaging Company 1.055 1.042 -0.01 %
Commercial International Bank (Egypt) CIB 78.78 78.5 0.00 %
Mansourah Poultry 1.255 1.235 -0.02 %
El Ezz Porcelain (Gemma) 20.86 22.48 0.08 %
Credit Agricole Egypt 19.2 19.06 -0.01 %
MM Group For Industry And International Trade 8.12 8.46 0.04 %
El Shams Housing & Urbanization 6.37 6.5 0.02 %
ARAB POLVARA SPINNING & WEAVING CO. 8.2 7.9 -0.04 %
Digitize for Investment 1.501 1.475 -0.02 %
Lecico Egypt 23.59 24.31 0.03 %
Sidi Kerir Petrochemicals 25.85 25.82 0.00 %
Orascom Development Egypt 12.6 12.36 -0.02 %
Egyptian Transport (EGYTRANS) 3.88 4.04 0.04 %
Mena Touristic & Real Estate Investment 1.528 1.525 0.00 %
Abou Kir Fertilizers 53.43 54.34 0.02 %
Heliopolis Housing 9.75 9.64 -0.01 %
El Arabia Engineering Industries 1.142 1.146 0.00 %
Sharkia National Food 2.46 2.45 0.00 %
Nasr Company for Civil Works 4.7 4.62 -0.02 %
Abu Dhabi Islamic Bank- Egypt 37.31 35.75 -0.04 %
Raya Contact Center 5.71 5.95 0.04 %
GB Corp 13.5 13.3 -0.01 %
Arab for management Co. 0.704 0.705 0.00 %
Upper Egypt Contracting 0.72 0.723 0.00 %
Alexandria Mineral Oils Company 8.54 8.62 0.01 %
E-Finance For Digital and Financial Investements SAE 23 23.13 0.01 %
Egyptian Kuwaiti Holding LE 29.4 28.93 -0.02 %
Ezz Steel 80.6 80.77 0.00 %
Ceramic & Porcelain 9.52 9.7 0.02 %
Ismailia Misr Poultry 8 8.01 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.71 3.66 -0.01 %
Integrated Engineering Group S.A.E 0.161 0.161 0.00 %
Egyptian Iron & Steel 35.05 36.8 0.05 %
Arabian Cement Company 9.83 9.77 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.435 0.435 0.00 %
A Capital Holding 1.56 1.558 0.00 %
El Kahera Housing 1.472 1.438 -0.02 %
Egypt for Poultry 3.59 3.65 0.02 %
South Valley Cement 1.926 1.938 0.01 %
Remco for Touristic Villages Construction 2.31 2.42 0.05 %
Cleopatra Hospital Company 6.82 6.95 0.02 %
Oden Financial Investments 1.572 1.551 -0.01 %
Cairo Poultry 7.87 7.88 0.00 %
B Investments Holding S . A . E 22 22.24 0.01 %
Misr Cement (Qena) 17.03 17.24 0.01 %
The Holding Company for Financial Investments (Lakah Group) 3.85 3.73 -0.03 %
Obour Land For Food Industries 9.22 9.18 0.00 %
Arab Cotton Ginning 5.41 5.39 0.00 %
International Agricultural Products 12.59 12.71 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.99 3.83 -0.04 %
Jadwa Industrial Development 5.48 5.35 -0.02 %
Egyptian Chemical Industries (Kima) 7.25 7.23 0.00 %
El Obour Real Estate Investment 5.56 5.6 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 39 38.72 -0.01 %
Canal Shipping Agencies 18.51 18 -0.03 %
Egyptian Kuwaiti Holding LE 0.73 0.728 0.00 %
M.B Engineering 1.377 1.348 -0.02 %
Northern Upper Egypt Development & Agricultural Production 1.851 1.867 0.01 %
Naeem Holding 0.131 0.132 0.01 %
Kafr El Zayat Pesticides 6.57 6.69 0.02 %
Egyptian Media Production City 16.95 16.65 -0.02 %
Al Moasher for Programming and Information Dissemination 1.26 1.259 0.00 %
Arab Real Estate Investment (ALCO) 1.075 1.073 0.00 %
Rights Issue Of Al Tawfeek Leasing Company - A.T.LEASE -2 1.105 1.019 -0.08 %
Six of October Development & Investment (SODIC) 44.18 43.28 -0.02 %
El Nasr Clothes & Textiles (Kabo) 2.2 2.2 0.00 %
Golden Coast Company 0.505 0.505 0.00 %
United Housing & Development 5.42 5.47 0.01 %
AJWA for Food Industries company Egypt 64.35 63.57 -0.01 %
International Company For Fertilizers & Chemicals 28.65 29.74 0.04 %
Nozha International Hospital 6.52 6.52 0.00 %
Juhayna Food Industries 20 19.78 -0.01 %
Engineering Industries (ICON) 18.86 18.8 0.00 %
Concrete Fashion Group for Investments 0.065 0.066 0.02 %
International Co For Investment & Development 3.25 3.16 -0.03 %
Arab Valves Company 1.591 1.581 -0.01 %
Fitness Prime 3.69 3.75 0.02 %
Egypt Aluminum 104 103 -0.01 %
Egyptian for Tourism Resorts 5.79 5.8 0.00 %
Lotus For Agricultural Investments And Development 0.846 0.842 0.00 %
Arab Aluminum 12.81 12.61 -0.02 %
Sharm Dreams Co. for Tourism Investment 15.7 15.3 -0.03 %
TransOceans Tours 0.035 0.035 0.00 %
Taaleem Management Services 7.98 7.97 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.951 0.951 0.00 %
Rubex Plastics 4.74 4.78 0.01 %
Alexandria Containers and goods 44.99 44.72 -0.01 %
Rowad Tourism (Al Rowad) 37.95 39.84 0.05 %
Asek Company for Mining - Ascom 40.1 40.26 0.00 %
Egypt - South Africa for Communication 0.08 0.08 0.00 %
Natural Gas & Mining Project (Egypt Gas) 26.56 26.08 -0.02 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 1.858 1.858 0.00 %
Prime Holding 0.617 0.617 0.00 %
GITEX for commercial and industrial investments 0.043 0.043 0.00 %
Tanmia for real estate investment 2.74 2.74 0.00 %
Misr Chemical Industries 44.86 44.12 -0.02 %
Arab Gathering Investment 1.849 1.849 0.00 %
C I Capital Holding 4.73 4.73 0.00 %
United Arab Shipping 0.532 0.532 0.00 %
Delta Sugar 60.48 60.01 -0.01 %
Orascom Construction PLC 259.73 258.08 -0.01 %
Osool ESB Securities Brokerage 0.345 0.345 0.00 %
Oriental Weavers 22.92 22.97 0.00 %
Faisal Islamic Bank of Egypt 30.97 30.78 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 0.673 0.673 0.00 %
Arabian Food Industries DOMTY 10.87 10.48 -0.04 %
ELSWEDY CABLES 47.41 47.23 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 3.07 3.07 0.00 %
Export Development Bank of Egypt (EDBE) 19.82 19.51 -0.02 %
Elwadi For International Investment & Development 0.605 0.605 0.00 %
Egyptian Gulf Bank 0.3 0.3 0.00 %
Acrow Misr 43.27 45.12 0.04 %
Ismailia Development and Real Estate Co 14.58 14.78 0.01 %
Reacap Financial Investments 4.43 4.69 0.06 %
Cairo Investment & Real Estate Development CIRA Education 13.84 13.76 -0.01 %
Al Baraka Bank Egypt 10.61 10.53 -0.01 %
Glaxo Smith Kline 29.17 28.77 -0.01 %
Gharbia Islamic Housing Development 22.07 21.54 -0.02 %
First Investment Company And Real Estate Development 2.12 2.12 0.00 %
Edita Food Industries S.A.E 28.91 29 0.00 %
Extracted Oils 2.1 2.1 0.00 %
Faisal Islamic Bank of Egypt 0.987 0.989 0.00 %
Union Pharmacist Company For Medical Services and Investment 1.81 1.81 0.00 %
Ismailia National Food Industries 52.13 50.66 -0.03 %
Torah Cement 70.7 78 0.10 %
Arab Development & Real Estate Investment 0.731 0.731 0.00 %
Grand Capital 7.06 7.06 0.00 %
Alexandria Flour Mills 20.2 20.19 0.00 %
Suez Canal Bank 13.48 13.48 0.00 %
Rakta Paper Manufacturing 16.82 17.66 0.05 %
Alexandria New Medical Center 8.46 8.46 0.00 %
Egyptian Financial & Industrial 104.37 104.41 0.00 %
Housing & Development Bank 46.2 45.35 -0.02 %
Sinai Cement 10.28 10.28 0.00 %
Egyptian Satellites (NileSat) 6.5 6.5 0.00 %
El Nasr For Manufacturing Agricultural Crops 13.89 13.89 0.00 %
Qatar National Bank - QNB 30 29.49 -0.02 %
Cairo Pharmaceuticals 69.86 68.52 -0.02 %
Development & Engineering Consultants 54.26 54.56 0.01 %
International company For Medical Industries -ICMI 1.457 1.457 0.00 %
El Kahera El Watania Investment 23.43 23.43 0.00 %
Memphis Pharmaceuticals 83.82 81.66 -0.03 %
BID El badr investment and development 1.37 1.37 0.00 %
National Housing for Professional Syndicates 44.53 43.75 -0.02 %
Global Telecom Holding 1.7 1.65 -0.03 %
Suez Cement 33.48 37 0.11 %
Golden Textiles & Clothes Wool 26.1 26.1 0.00 %
Gulf Canadian Real Estate Investment Co. 19.77 19.77 0.00 %
Misr Duty Free Shops 28.69 28.69 0.00 %
EGX 30 INDEX ETF 31.21 31.21 0.00 %
North Cairo Mills 37.21 37.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.21 2.21 0.00 %
Souhag National Food Industries 4.75 4.99 0.05 %
El Orouba Securities Brokerage 1.149 1.149 0.00 %
Alexandria National Company for Financial Investment 8.9 8.9 0.00 %
General Company For Land Reclamation,Development & Reconstru 34.63 34.63 0.00 %
Wadi Kom Ombo Land Reclamation 100.63 100.63 0.00 %
Contact Financial Holding 4 4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.11 2.11 0.00 %
UTOPIA 17.14 17.14 0.00 %
Delta For Printing & Packaging 42.36 42.36 0.00 %
Cairo Educational Services 21.14 21.14 0.00 %
Misr Beni Suef Cement 40.97 40.97 0.00 %
Saudi Egyptian Investment & Finance 58.51 58.51 0.00 %
Advanced Pharmaceutical Packaging Co. (APP) 0.86 0.86 0.00 %
Middle Egypt Flour Mills 55.8 55.8 0.00 %
Nile Pharmaceuticals 69.06 69.06 0.00 %
El Arabia for Land Reclamation 35.09 35.09 0.00 %
Misr Oils & Soap 50.1 50.1 0.00 %
Mohandes Insurance 17.12 17.12 0.00 %
Sues Canal Company For Technology Settling 84.61 84.61 0.00 %
Misr Hotels 123.44 123.44 0.00 %
South Cairo & Giza Mills & Bakeries 43.26 43.26 0.00 %
General Silos & Storage 163 163 0.00 %
National Bank of Kuwait - Egypt - NBK 17 17 0.00 %
Alexandria Cement 11.52 16.84 0.46 %
Pyramisa Hotels 129.11 129.11 0.00 %
Samad Misr -EGYFERT 44.21 44.21 0.00 %
Upper Egypt Flour Mills 177 177 0.00 %
Middle & West Delta Flour Mills 247.46 247.46 0.00 %
Minapharm Pharmaceuticals 191.98 191.98 0.00 %
Nile Cotton Ginning 50.01 50 0.00 %
Alexandria Pharmaceuticals 210.71 210.71 0.00 %
East Delta Flour Mills 174.98 174.98 0.00 %
Delta Construction & Rebuilding 18.7 18.7 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1255 1255 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 5.28 5.28 0.00 %
October Pharma 100 100 0.00 %
International Dry Ice Company- Difco 2 1.1 1.1 0.00 %
Arab Pharmaceuticals 82 82 0.00 %

Memphis Pharmaceuticals

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-07-15	83.82	81.66	-1.32	82.5	83.03	80.21	18964	83	11111	81.07	8946	731962	74
2024-07-14	85.1	83.82	-1.97	83.13	86.8	83.13	22780	84	19284	83	24489	2077377	65
2024-07-10	86.41	85.1	-1.31	85.1	86.82	84.65	14587	85.6	21764	84.51	9066	775350	51
2024-07-09	86.16	86.41	0.34	86.5	86.7	86.1	17128	86.83	22967	86	5358	462442	41
2024-07-08	86.19	86.16	-0.09	86.1	88.2	86	14932	86.83	13626	85.2	19154	1669742	86
2024-07-07	87.39	86.19	-0.13	87.26	87.5	86.01	10369	87.26	8005	86.16	8758	756646	82
2024-07-04	86.06	87.39	1.33	87.39	89	86.11	10867	87.48	8310	86.5	20853	1836179	133
2024-07-03	86.22	86.06	-0.16	86.06	88.99	85	12823	87	31847	86	106672	9156369	246
2024-07-02	87.85	86.22	-1.63	86.22	91.49	85.5	11034	89.8	5485	86	22469	1961434	180
2024-07-01	89.86	87.85	-2.01	87.85	91.87	87.15	8544	88.49	6860	87.33	14054	1241739	178
2024-06-27	83.88	89.86	6.62	90.5	92.94	88.1	6130	91	5557	89.05	63380	5751553	313
2024-06-26	76.17	83.88	8.83	85	85	75.56	3067	85	14552	83.88	62771	5162042	360
2024-06-24	75.85	75.85	0.15	76	76.62	74.03	9171	76	13765	75	3152	238712	58
2024-06-23	72.96	75.85	3.24	76.2	77.65	74.01	7674	76.8	13807	75	7705	583543	43
2024-06-13	72.98	72.96	-0.02	72.96	73.95	72.5	3931	75.5	12366	72.6	20742	1513088	84
2024-06-12	74.61	72.98	-1.63	72.98	74.45	72.1	6355	74.98	11593	72.5	21851	1598512	105
2024-06-11	75.99	74.61	-1.38	74.61	76.99	74.02	6540	75	8756	74.45	20400	1542544	104
2024-06-10	76.88	75.99	-1.03	75.85	77.99	75.54	5412	77.86	4993	75.65	53265	4047191	138
2024-06-09	78.88	76.88	-2.58	76.3	79	76.02	5568	80.9	5681	76.88	8328	641843	62
2024-06-06	78.96	78.88	0.02	78.98	80	78.5	6083	80.9	6769	78.76	6102	481678	40
2024-06-05	81.8	78.96	-2.95	78.85	80.34	78.81	6291	82	5781	78.86	15514	1229737	73
2024-06-04	81.8	81.8	-1.4	80.4	82.45	80.08	6290	82.45	6590	80.4	3014	243076	28
2024-06-03	83.37	81.8	-0.91	82.46	82.5	81	10180	82.46	5246	81.32	8687	711163	51
2024-06-02	84.23	83.37	-1.23	83	84.23	82.03	10516	83.8	5031	82.2	4518	376903	50
2024-05-30	84.1	84.23	0.13	84.23	86.77	83.66	8313	86	5898	83.68	8146	691738	72
2024-05-29	83.37	84.1	0.73	84.1	88.74	84	11010	87.48	6318	84	27450	2358802	190
2024-05-28	83.92	83.37	-0.42	83.5	86.75	83	10781	85	4354	83.22	15566	1311578	102
2024-05-27	83.37	83.92	0.55	83.92	84	83	9630	83.92	6822	83.03	11617	971843	59
2024-05-26	83.73	83.37	-0.36	83.37	84	82	8784	84	4957	83	11635	964146	77
2024-05-23	83.73	83.73	0.13	83.86	84.75	82.21	15333	83.87	4095	82.41	3269	273216	34
2024-05-22	83.73	83.73	-0.24	83.49	84.5	82	14901	84.5	5431	82.15	3251	271513	30
2024-05-20	80.07	83.39	3.32	83.39	86.9	79	11477	84.49	5742	82.26	21566	1768323	135
2024-05-19	77.57	80.07	2.5	80.07	80.93	77.57	9559	80.8	7029	80.2	14266	1139486	126
2024-05-16	75.09	77.57	2.48	77.57	78.88	75	13715	78.87	9097	77.57	30738	2357379	173
2024-05-15	77.05	75.09	-1.96	75.09	77	74.6	6876	76.6	8132	92	11844	892398	99
2024-05-14	79.64	77.05	-2.59	77.05	82.82	76.5	7919	77.88	7397	76.5	31682	2466595	175
2024-04-30	88.06	97.95	9.89	97.95	100	87.04	3708	98.4	21650	96.6	89060	8515997	535
2024-03-30	99.89	100.92	1.1	100.99	106.96	98	6091	102.95	12414	99	4777	487323	94

All data delayed 20 minutes during session

cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Memphis Pharmaceuticals

Memphis Pharmaceuticals