Pioneers

Cairo Oils & Soap 0.282 0.279 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.583 0.01 %
Industrial & Engineering Projects 0.28 0.284 0.01 %
Orascom Investment Holding 0.46 0.46 0.00 %
Egyptians For Investment & Urban Development 0.236 0.237 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.924 0.06 %
Lotus For Agricultural Investments And Development 0.651 0.665 0.02 %
Orascom Financial Holding 0.346 0.35 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Premium Healthcare Group 0.806 0.801 -0.01 %
Belton Holding 2.89 2.91 0.01 %
Amer Group Holding 1.15 1.18 0.03 %
Giza General Contracting 0.46 0.459 0.00 %
Misr National Steel - Ataqa 5.26 5.35 0.02 %
Arab Gathering Investment 2.88 2.84 -0.01 %
Digitize for Investment 3 3.16 0.05 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Speed Medical 0.378 0.378 0.00 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.542 0.04 %
Arab Developers Holding 0.336 0.339 0.01 %
Citadel Capital - Common Shares 2.38 2.39 0.00 %
Orascom Development Egypt 14.4 14.95 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
Act Financial 3.66 3.61 -0.01 %
South Valley Cement 3.61 3.6 0.00 %
Mena Touristic & Real Estate Investment 3.34 3.76 0.13 %
Arab Valves Company 4.34 4.18 -0.04 %
Fawry For Banking Technology And Electronic Payment 8.24 8.41 0.02 %
El Arabia Engineering Industries 1.48 1.49 0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.42 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.96 0.00 %
Oden Financial Investments 1.92 2 0.04 %
Emaar Misr for Development 8.09 8.03 -0.01 %
Lecico Egypt 25.23 27.69 0.10 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Oriental Weavers 26.23 26.71 0.02 %
Iron and steel for mines and quarries 4.22 4.29 0.02 %
EFG Holding Group 21.45 21.73 0.01 %
Raya Holding for Financial Investments 3.15 3.22 0.02 %
Heliopolis Housing 9.78 9.78 0.00 %
A Capital Holding 2.53 2.55 0.01 %
Egyptian Transport (EGYTRANS) 4.95 4.99 0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Zahraa Maadi Investment & Development 7 7.09 0.01 %
Credit Agricole Egypt 21.74 22.07 0.02 %
Upper Egypt Contracting 0.928 0.931 0.00 %
Elwadi For International Investment & Development 0.661 0.68 0.03 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Vertika for Industry & Trade 1.104 1.069 -0.03 %
Canal Shipping Agencies 23.12 23.66 0.02 %
Egyptian Real Estate Group 0.682 0.695 0.02 %
Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Sharkia National Food 3.91 3.82 -0.02 %
M.B Engineering 2.35 2.4 0.02 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Egyptian Electrical Cables 2.86 2.9 0.01 %
Arab for management Co. 0.99 0.99 0.00 %
Ibnsina Pharma 5.52 5.5 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.58 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 44.29 0.06 %
MM Group For Industry And International Trade 6.93 7.05 0.02 %
Raya Contact Center 6.9 6.86 -0.01 %
El Obour Real Estate Investment 9.29 9.1 -0.02 %
Atlas Investment & Food Industries 0.79 0.78 -0.01 %
Kafr El Zayat Pesticides 13.08 13.33 0.02 %
Arab Cotton Ginning 7.55 7.6 0.01 %
Mansourah Poultry 1.38 1.38 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.08 -0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
El Kahera Housing 1.92 1.95 0.02 %
Al Moasher for Programming and Information Dissemination 4.9 4.8 -0.02 %
Pioneers Properties for Development 3.36 3.4 0.01 %
Fitness Prime 1.52 1.5 -0.01 %
GB Corp 14.15 14.39 0.02 %
T M G Holding 59.6 59.12 -0.01 %
Alexandria Mineral Oils Company 7.9 7.9 0.00 %
International Agricultural Products 19.71 20.39 0.03 %
Extracted Oils 3.19 3.15 -0.01 %
Taqa Arabia 13.17 13.23 0.00 %
Ezz Steel 114.5 115.11 0.01 %
Sidi Kerir Petrochemicals 20.71 20.77 0.00 %
Engineering Industries (ICON) 24.07 23.8 -0.01 %
Osool ESB Securities Brokerage 0.736 0.736 0.00 %
Rikaz Holding for Financial Investments 2.4 2.62 0.09 %
Cleopatra Hospital Company 8.03 8.08 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.23 -0.01 %
B Investments Holding S . A . E 25.69 25.5 -0.01 %
Ceramic & Porcelain 10.89 11.31 0.04 %
Egyptian Chemical Industries (Kima) 8.06 8.14 0.01 %
El Shams Housing & Urbanization 6.41 6.46 0.01 %
International Co For Investment & Development 3.81 3.81 0.00 %
El Ezz Porcelain (Gemma) 25.08 25.72 0.03 %
Remco for Touristic Villages Construction 3.45 3.45 0.00 %
ELSWEDY CABLES 89.02 91.88 0.03 %
International Company For Fertilizers & Chemicals 10.76 10.88 0.01 %
Six of October Development & Investment (SODIC) 57.75 59.49 0.03 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.79 0.01 %
Nasr Company for Civil Works 3.94 3.95 0.00 %
Ismailia Misr Poultry 9.49 9.46 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
Alexandria Containers and goods 23.9 24.19 0.01 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Arabian Cement Company 15 15.01 0.00 %
Rubex Plastics 6.91 6.73 -0.03 %
Sharm Dreams Co. for Tourism Investment 18.37 18.52 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.38 0.00 %
BID El badr investment and development 1.74 1.66 -0.05 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.6 0.00 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Al Baraka Bank Egypt 14.17 14.1 0.00 %
Egyptian Iron & Steel 47.4 48.52 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.84 0.00 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Egyptian Media Production City 24.76 25.11 0.01 %
Sinai Cement 31.33 32.47 0.04 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.1 0.00 %
Abou Kir Fertilizers 53.06 53.3 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
C I Capital Holding 6.1 6.12 0.00 %
Misr Cement (Qena) 27.6 28.07 0.02 %
AJWA for Food Industries company Egypt 68.96 68.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 40.53 0.01 %
Egyptian Kuwaiti Holding LE 32.67 33 0.01 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Egypt for Poultry 4.35 4.37 0.00 %
Egyptian Financial & Industrial 149.3 150.01 0.00 %
Grand Capital 9.01 9.1 0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 29.22 -0.03 %
Nile Pharmaceuticals 58.07 57.07 -0.02 %
Misr Beni Suef Cement 48.59 53.03 0.09 %
Misr Chemical Industries 35.91 35.6 -0.01 %
Suez Canal Bank 22.78 22.45 -0.01 %
Contact Financial Holding 4.81 4.99 0.04 %
Delta Sugar 59.07 58.96 0.00 %
El Ahli Investment and Development 32.66 33.11 0.01 %
Qatar National Bank - QNB 35.05 34.54 -0.01 %
Eastern Company 27.01 26.91 0.00 %
Obour Land For Food Industries 18.63 18.77 0.01 %
Cairo Poultry 14.79 14.71 -0.01 %
Alexandria New Medical Center 21.03 21.38 0.02 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.18 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Right Nile Pharmaceuticals -1 43.97 42.33 -0.04 %
Egyptian Kuwaiti Holding LE 0.788 0.791 0.00 %
Export Development Bank of Egypt (EDBE) 18.65 18.61 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Prime Holding 0.63 0.63 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.46 0.00 %
Housing & Development Bank 54.16 54.45 0.01 %
Edita Food Industries S.A.E 29.85 29.84 0.00 %
Jadwa Industrial Development 5.19 5.19 0.00 %
Telecom Egypt 33.28 33.4 0.00 %
UTOPIA 29 29 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
Misr Hotels 31.51 32.57 0.03 %
Egypt Aluminum 107 107.5 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Arab Aluminum 14.19 14.21 0.00 %
Asek Company for Mining - Ascom 37.42 37.6 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.33 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.69 0.00 %
Samad Misr -EGYFERT 87.05 87.92 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Juhayna Food Industries 33.36 32.9 -0.01 %
Reacap Financial Investments 7.25 7.25 0.00 %
Glaxo Smith Kline 40.74 40.74 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
United Housing & Development 5.89 5.89 0.00 %
Memphis Pharmaceuticals 57.6 58.01 0.01 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
National Housing for Professional Syndicates 62.86 65.45 0.04 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Acrow Misr 68.41 67.92 -0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.74 0.02 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Egyptian Gulf Bank 0.271 0.271 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 339.97 0.08 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Alexandria Flour Mills 25.61 25.61 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Naeem Holding 0.152 0.152 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
October Pharma 108.23 108.23 0.00 %
Pyramisa Hotels 134.43 134.43 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Minapharm Pharmaceuticals 167.28 167.28 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Memphis Pharmaceuticals

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	57.91	57.6	-0.31	57.6	60.25	57.5	31262	59.57	18958	57.6	66308	3894830	213
2024-11-19	58.55	57.91	-0.64	57.91	59.98	57.53	32809	58.99	14116	57.52	18441	1076235	88
2024-11-18	58.08	58.55	0.47	58.55	60.32	57.2	29610	60	11842	58	58036	3435485	245
2024-11-17	59.22	58.08	-1.02	58.2	59.45	57.2	30881	59	9553	58.01	32609	1891322	153
2024-11-14	59.17	59.22	0.59	59.76	61	57.2	27003	59.99	9887	58.55	38616	2283214	216
2024-11-13	62.27	59.17	-2.87	59.4	60.5	56	31395	59.9	15766	59.4	54710	3254869	359
2024-11-12	61.51	62.27	0.76	62.27	62.5	61.56	30944	62.3	13220	62.29	56863	3526046	342
2024-11-11	60.92	61.51	0.59	61.51	62.18	61	32452	61.9	10376	61.3	24089	1489277	245
2024-11-10	61.14	60.92	-0.22	60.92	62.25	60.7	36531	61.8	6097	60.66	30665	1879884	262
2024-11-07	61.34	61.14	-0.2	61.14	62.5	61.03	38985	61.99	6977	61.14	35659	2200311	245
2024-11-06	62.07	61.34	-0.57	61.5	62.97	61.04	32913	62	7795	61.04	18522	1143508	161
2024-11-05	62.42	62.07	-0.17	62.25	63.25	61.1	25540	62.4	7110	63	33396	2069903	231
2024-10-24	49.87	59	9.13	59	59.84	49.82	3767	59.54	5251	58.01	424333	23779316	1378
2024-10-23	52.2	49.87	-2.33	49.87	53.45	49.63	16850	52	7458	49.8	115224	5928270	447
2024-10-22	52.16	52.2	0.04	52.2	55	52.01	7134	52.98	6318	52.2	166633	8893858	558
2024-10-21	53.59	52.16	-1.43	52.16	55.69	51.6	5603	56.99	3306	52.16	124302	6592107	540
2024-10-20	58.13	53.59	-4.54	53.59	61.38	53	8488	58	8353	53.59	214198	12010630	703
2024-10-17	55.83	58.13	2.3	58.13	65	53.5	8386	61.5	5400	58.01	266672	15739343	1051
2024-10-15	59.53	60.3	0.77	60.3	69.5	55.1	5732	65.1	5681	60.3	587156	37843261	2061
2024-10-14	49.61	59.53	9.92	59.53	59.53	48.33	0	0	6481	59.53	590929	32798679	1547
2024-10-13	43.48	49.61	6.13	49.61	51.5	43.74	3814	50.5	7788	49	626213	29810175	1471
2024-10-10	36.24	43.48	7.24	43.48	43.48	36.26	0	0	13573	43.48	336282	13854481	644
2024-10-09	35.89	36.24	0.51	36.4	36.4	35.5	29725	36.69	11038	36.05	17797	640481	62
2024-10-08	36.48	35.89	-0.59	35.89	36.88	35.5	30829	36.46	12634	35.7	34922	1256002	103
2024-10-07	36.4	36.48	0.08	36.48	37.1	36.21	23521	36.88	15643	36.23	19209	703264	86
2024-10-03	36.4	36.4	-0.18	36.22	36.96	36	25608	36.78	15040	36.22	7666	279779	39
2024-10-02	36.87	36.4	-0.87	36	37.35	36	23323	37.29	15376	36	18340	669576	86
2024-10-01	37.05	36.87	-0.05	37	37.8	36.7	22531	37.4	16495	36.75	29005	1072808	104
2024-09-30	37.6	37.05	-0.6	37	38	36.75	24976	37.98	14335	37.01	40082	1497920	160
2024-09-29	37.98	37.6	-0.32	37.66	38.44	37.01	27444	37.8	15066	37.65	66534	2507986	183
2024-09-26	36.32	37.98	1.66	37.98	38.99	36.02	14978	38	17965	37.5	195848	7363188	399
2024-09-25	37	36.32	-0.68	36.32	37.13	36	38430	36.6	21284	36.12	52706	1914941	125
2024-09-24	35.08	37	1.92	37	37.55	35	26165	37	18059	36.12	207747	7542196	416
2024-09-23	35.67	35.08	-0.59	35.08	36.27	35.01	21891	35.69	16963	35.09	88831	3139766	252
2024-09-22	35.95	35.67	-0.45	35.5	36.87	35.5	25917	36	13017	35.7	43215	1561271	105
2024-09-19	35.69	35.95	0.26	35.95	37.93	35.55	23425	37	2927	37.5	55566	2030331	154
2024-09-18	35.89	35.69	0.11	36	36	35.02	26859	36.28	15061	35.15	12696	452772	58
2024-09-17	35.82	35.89	0.18	36	38.38	35.63	24351	37.75	14598	35.55	56497	2077576	176
2024-09-16	35.64	35.82	0.16	35.8	36.47	35.37	18177	36.5	12025	35.42	14313	511995	77
2024-09-12	36.08	35.64	-0.52	35.56	36.5	35.5	22325	35.79	13369	35.52	36741	1319359	112
2024-09-11	36.03	36.08	0.37	36.4	36.88	35.56	27022	36.74	14406	35.6	17121	620617	94
2024-09-10	36.48	36.03	-0.45	36.03	36.65	35.5	26426	36.22	13358	35.7	19674	708992	51
2024-09-09	36.61	36.48	-0.19	36.42	37	36.4	30167	36.8	13208	36.01	8997	328215	44
2024-09-08	36.64	36.61	-0.03	36.61	37.43	36.1	29328	36.87	18197	36.4	12695	464972	60
2024-09-05	36.01	36.64	0.63	36.64	37.6	36.2	28329	37.39	11725	36.35	59694	2187581	147
2024-09-04	36.71	36.01	-0.21	36.5	37.7	36	45354	36.83	7851	44.05	95518	3502887	166
2024-09-03	37.39	36.71	-0.4	36.99	38.2	36.01	38790	37.76	12318	36.99	39987	1497099	120
2024-09-01	36.85	37.95	1.1	37.95	38.37	37.2	30238	37.95	19278	37.51	134944	5103364	247
2024-08-29	38.13	36.85	-1.28	36.85	38.8	36.5	24731	37.8	15072	36.57	160696	6027251	366
2024-08-28	34.16	38.13	3.2	37.36	39.39	34.3	21743	38.85	39052	37.43	339620	12590551	816
2024-08-27	33.43	34.16	0.73	34.16	34.5	33.4	30809	34.2	37972	34.07	61553	2083666	143
2024-08-26	33.39	33.43	0.2	33.59	33.85	33.25	34211	33.95	25532	33.28	32842	1103501	114
2024-08-25	33.5	33.39	-0.11	33.39	33.99	33.25	33001	33.83	27120	33.32	13784	460545	76
2024-08-22	33.93	33.5	-0.43	33.5	34.84	33.28	39160	34.25	24459	33.45	55916	1883130	211
2024-08-21	34.06	33.93	-0.13	33.93	35.28	33.73	38726	35	31012	33.76	77332	2666020	221
2024-08-20	33.17	34.06	0.89	34.06	35.3	33.12	28958	34.4	31028	33.8	93417	3205252	345
2024-08-19	33.46	33.17	-0.29	33.17	33.52	32.91	23962	33	28784	33.03	31428	1041478	140
2024-08-18	33.54	33.46	-0.27	33.27	33.99	33.11	30398	33.73	21136	33.28	20164	677398	114
2024-08-15	33.77	33.54	-0.32	33.45	34.4	33.45	29876	33.95	22452	33.6	16297	548554	114
2024-08-14	33.97	33.77	0.12	34.09	34.69	33.6	26599	34.1	25507	33.61	16619	563310	104
2024-08-13	35.41	33.97	-1.5	33.91	35.5	33.26	27635	34.77	31564	33.9	25122	857335	158
2024-08-12	34.01	35.41	1.4	35.41	35.55	33	18240	35.47	34152	34.75	197671	6811060	516
2024-08-11	34.84	34.01	-0.83	34.01	35.4	32.6	13449	35	20806	34.01	141198	4806964	492
2024-08-08	36.61	34.84	-2.39	34.22	36.9	34.1	18668	36.86	10465	34.25	86676	3095451	316
2024-08-07	39.9	36.61	-3.29	36.61	40.5	35.25	16987	38	17269	36.61	228566	8506819	860
2024-08-06	35.43	39.9	4.47	39.9	41	36.55	3198	40.7	7453	39.51	277338	11074870	827
2024-08-05	29.53	35.43	5.9	35.43	35.43	31	0	0	18081	35.43	262956	9093864	884
2024-08-04	87.88	88.99	1.11	88.99	90.1	85.01	17964	88.99	8250	88	82686	7293034	465
2024-08-01	88.68	87.88	-0.8	87.88	89.78	86.5	20109	88.4	12416	88	74294	6545039	366
2024-07-31	88.91	88.68	0.09	89	90.9	88	25561	89	12584	89.4	40469	3593275	274
2024-07-30	89.63	88.91	-0.72	88.91	91	88	19136	90.55	11290	88.34	39399	3507900	242
2024-07-29	91.65	89.63	-2.02	89.63	92.94	89.37	16501	92	11752	89.63	54143	4875024	304
2024-07-28	88.91	91.65	2.74	91.65	94.39	88.93	12730	93	13723	91.65	51118	4675094	335
2024-07-24	93.64	88.91	-4.73	88.91	96.76	88.51	8047	90.25	9472	88.91	103632	9406892	563
2024-07-23	89.49	93.64	4.15	93.64	102.5	89.5	8398	95	5674	93.64	95442	9144974	571
2024-07-22	83.73	89.49	5.76	89.49	92.9	80.01	7420	89.95	4342	88.2	54213	4765704	291
2024-07-21	83.73	83.73	-0.52	83.21	84	83.01	17973	84	10645	83.25	3284	274556	32
2024-07-18	83.53	83.73	0.2	83.73	84.99	83	15912	84.5	10586	83.53	6446	539584	41
2024-07-17	84.62	83.53	-1.09	83.53	86.5	83.04	14021	84.48	10832	83.53	7689	644546	55
2024-07-16	81.66	84.62	3.34	85	86.48	82.1	13944	86	11306	82.54	8508	713824	62
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

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Memphis Pharmaceuticals

Memphis Pharmaceuticals