Pioneers

Cairo Oils & Soap 0.282 0.278 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.58 0.01 %
Industrial & Engineering Projects 0.28 0.282 0.01 %
Orascom Investment Holding 0.46 0.46 0.00 %
Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.923 0.05 %
Lotus For Agricultural Investments And Development 0.651 0.658 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Orascom Financial Holding 0.346 0.35 0.01 %
Belton Holding 2.89 2.9 0.00 %
Premium Healthcare Group 0.806 0.814 0.01 %
Arab Developers Holding 0.336 0.347 0.03 %
Giza General Contracting 0.46 0.457 -0.01 %
Citadel Capital - Common Shares 2.38 2.35 -0.01 %
Amer Group Holding 1.15 1.18 0.03 %
Misr National Steel - Ataqa 5.26 5.34 0.02 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Digitize for Investment 3 3.2 0.07 %
Speed Medical 0.378 0.38 0.01 %
Arab Gathering Investment 2.88 2.82 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.54 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
Orascom Development Egypt 14.4 15 0.04 %
Arab for management Co. 0.99 1 0.01 %
Oden Financial Investments 1.92 2.05 0.07 %
South Valley Cement 3.61 3.58 -0.01 %
Act Financial 3.66 3.62 -0.01 %
Mena Touristic & Real Estate Investment 3.34 3.73 0.12 %
El Arabia Engineering Industries 1.48 1.48 0.00 %
Integrated Engineering Group S.A.E 0.234 0.233 0.00 %
Arab Valves Company 4.34 4.13 -0.05 %
Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
Lecico Egypt 25.23 26.8 0.06 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 3 0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.41 0.00 %
Emaar Misr for Development 8.09 8.05 0.00 %
Heliopolis Housing 9.78 9.75 0.00 %
Palm Hills Development Company 5.6 5.56 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Oriental Weavers 26.23 26.69 0.02 %
Raya Holding for Financial Investments 3.15 3.18 0.01 %
EFG Holding Group 21.45 21.6 0.01 %
Iron and steel for mines and quarries 4.22 4.27 0.01 %
Upper Egypt Contracting 0.928 0.932 0.00 %
Egyptian Transport (EGYTRANS) 4.95 4.96 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Elwadi For International Investment & Development 0.661 0.679 0.03 %
Credit Agricole Egypt 21.74 22 0.01 %
Zahraa Maadi Investment & Development 7 7.09 0.01 %
A Capital Holding 2.53 2.55 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Mansourah Poultry 1.38 1.39 0.01 %
Vertika for Industry & Trade 1.104 1.213 0.10 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.57 0.01 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
Ceramic & Porcelain 10.89 11.39 0.05 %
Canal Shipping Agencies 23.12 23.51 0.02 %
M.B Engineering 2.35 2.39 0.02 %
Egyptian Real Estate Group 0.682 0.694 0.02 %
Ibnsina Pharma 5.52 5.48 -0.01 %
Sharkia National Food 3.91 3.83 -0.02 %
Egyptian Electrical Cables 2.86 2.89 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.32 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.53 0.04 %
MM Group For Industry And International Trade 6.93 7.04 0.02 %
Arab Development & Real Estate Investment 1.21 1.18 -0.02 %
Atlas Investment & Food Industries 0.79 0.781 -0.01 %
International Agricultural Products 19.71 20.66 0.05 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Ezz Steel 114.5 115.5 0.01 %
Raya Contact Center 6.9 6.86 -0.01 %
Kafr El Zayat Pesticides 13.08 13.48 0.03 %
Remco for Touristic Villages Construction 3.45 3.46 0.00 %
El Obour Real Estate Investment 9.29 9.12 -0.02 %
Arab Cotton Ginning 7.55 7.59 0.01 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Cleopatra Hospital Company 8.03 8.05 0.00 %
Alexandria Mineral Oils Company 7.9 7.92 0.00 %
Extracted Oils 3.19 3.14 -0.02 %
Fitness Prime 1.52 1.52 0.00 %
T M G Holding 59.6 59.19 -0.01 %
International Company For Fertilizers & Chemicals 10.76 11.01 0.02 %
El Kahera Housing 1.92 1.94 0.01 %
Al Moasher for Programming and Information Dissemination 4.9 4.88 0.00 %
GB Corp 14.15 14.34 0.01 %
Taqa Arabia 13.17 13.26 0.01 %
Osool ESB Securities Brokerage 0.736 0.745 0.01 %
Sidi Kerir Petrochemicals 20.71 20.75 0.00 %
Engineering Industries (ICON) 24.07 23.87 -0.01 %
B Investments Holding S . A . E 25.69 25.09 -0.02 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.21 -0.01 %
Rikaz Holding for Financial Investments 2.4 2.61 0.09 %
El Shams Housing & Urbanization 6.41 6.45 0.01 %
El Ezz Porcelain (Gemma) 25.08 25.51 0.02 %
Egyptian Chemical Industries (Kima) 8.06 8.11 0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Nasr Company for Civil Works 3.94 3.94 0.00 %
International Co For Investment & Development 3.81 3.82 0.00 %
Arabian Cement Company 15 15.14 0.01 %
Al Baraka Bank Egypt 14.17 14 -0.01 %
Prime Holding 0.63 0.63 0.00 %
ELSWEDY CABLES 89.02 91.58 0.03 %
Six of October Development & Investment (SODIC) 57.75 59 0.02 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Sharm Dreams Co. for Tourism Investment 18.37 18.42 0.00 %
Misr Fretilizers Production Company - Mopco 41.77 41.75 0.00 %
BID El badr investment and development 1.74 1.7 -0.02 %
Ismailia Misr Poultry 9.49 9.49 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
E-Finance For Digital and Financial Investements SAE 20.51 20.56 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.37 0.00 %
Rubex Plastics 6.91 6.75 -0.02 %
Egyptian Media Production City 24.76 24.97 0.01 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
Egyptian Iron & Steel 47.4 48.87 0.03 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
Maridive & oil services 0.37 0.371 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 %
C I Capital Holding 6.1 6.09 0.00 %
Abou Kir Fertilizers 53.06 53.27 0.00 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
Sinai Cement 31.33 32.49 0.04 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Naeem Holding 0.152 0.15 -0.01 %
Misr Cement (Qena) 27.6 27.62 0.00 %
Delta Sugar 59.07 58.7 -0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 28.91 -0.04 %
AJWA for Food Industries company Egypt 68.96 68.26 -0.01 %
Misr Beni Suef Cement 48.59 51.67 0.06 %
Cairo Poultry 14.79 14.81 0.00 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Egyptian Kuwaiti Holding LE 32.67 32.98 0.01 %
Faisal Islamic Bank of Egypt 40.07 40.52 0.01 %
Export Development Bank of Egypt (EDBE) 18.65 18.54 -0.01 %
Suez Canal Bank 22.78 22.6 -0.01 %
Obour Land For Food Industries 18.63 18.5 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.48 0.02 %
Egypt for Poultry 4.35 4.37 0.00 %
Misr Chemical Industries 35.91 35.75 0.00 %
Egyptian Financial & Industrial 149.3 151.58 0.02 %
Nile Pharmaceuticals 58.07 56.42 -0.03 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
Arab Aluminum 14.19 14.32 0.01 %
Grand Capital 9.01 9.1 0.01 %
El Ahli Investment and Development 32.66 32.99 0.01 %
Eastern Company 27.01 26.75 -0.01 %
Qatar National Bank - QNB 35.05 34.7 -0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Contact Financial Holding 4.81 4.99 0.04 %
Egypt Aluminum 107 108.86 0.02 %
United Housing & Development 5.89 5.89 0.00 %
Jadwa Industrial Development 5.19 5.21 0.00 %
Misr Hotels 31.51 32.88 0.04 %
Alexandria New Medical Center 21.03 21.36 0.02 %
Reacap Financial Investments 7.25 7.29 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.18 0.00 %
Housing & Development Bank 54.16 54.31 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Asek Company for Mining - Ascom 37.42 37.38 0.00 %
Right Nile Pharmaceuticals -1 43.97 40.94 -0.07 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Edita Food Industries S.A.E 29.85 29.73 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.5 0.00 %
Telecom Egypt 33.28 33.34 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
UTOPIA 29 29 0.00 %
Juhayna Food Industries 33.36 32.92 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Samad Misr -EGYFERT 87.05 87.09 0.00 %
Memphis Pharmaceuticals 57.6 57.59 0.00 %
Glaxo Smith Kline 40.74 40.75 0.00 %
National Housing for Professional Syndicates 62.86 65.1 0.04 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Acrow Misr 68.41 67.41 -0.01 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.15 0.02 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Upper Egypt Flour Mills 315 329.53 0.05 %
Development & Engineering Consultants 58.27 58.27 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Ismailia National Food Industries 63.68 63.68 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 %
Cairo Educational Services 29.26 29.26 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 163.5 -0.02 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 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 %
Pyramisa Hotels 134.43 134.43 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
October Pharma 108.23 108.23 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Egyptian Financial & Industrial

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	150.15	149.3	-1.88	148.27	150.2	148.03	22590	150.25	8136	148.27	15268	2278944	46
2024-11-19	148.45	150.15	0.05	148.5	152	148.03	21479	151.98	11500	148.51	15714	2345105	70
2024-11-18	149.5	148.45	-0.65	148.85	149.5	148.03	23532	149.88	10341	148.25	4872	722357	48
2024-11-17	149.93	149.5	-0.43	149.5	151.43	148.04	22411	151	12558	148.5	8231	1229359	63
2024-11-14	148.36	149.93	0.25	148.61	151	147.4	22740	149.93	11923	148.6	156490	23463985	81
2024-11-13	148.95	148.36	-0.59	148.36	152.97	148	21909	150.51	2804	148.36	17853	2646782	57
2024-11-12	149.96	148.95	-1.01	148.95	151	148.2	10995	153	12065	148.35	55604	8335900	53
2024-11-11	152.01	149.96	-2.05	149.96	152.5	149	12237	152	11566	148.97	12119	1821921	75
2024-11-10	151.82	152.01	0.19	152.01	153.8	150	9597	153	12985	150	23882	3596030	84
2024-11-07	151.53	151.82	-0.49	151.04	154	150.11	8306	153.8	13869	150.01	56926	8560731	120
2024-11-06	148.02	151.53	3.51	151.53	157.6	147.14	8498	156	13973	148.92	272546	40936108	238
2024-11-05	151.86	148.02	-3.84	148.02	153.5	147.07	5833	150	10109	147.1	17245	2564479	110
2024-10-24	139.8	137.18	-2.62	137.18	140.6	136.01	14342	140	10224	137.2	3819	523866	51
2024-10-23	139.77	139.8	0.03	139.8	140.8	139.77	13931	140.7	11010	139.5	9151	1280152	32
2024-10-22	138.84	139.77	0.93	139.77	141.2	138.88	13596	141	11227	138.92	14096	1968048	51
2024-10-21	138.71	138.84	2.29	141	141.3	136	11558	141.5	11371	137.5	17502	2409480	82
2024-10-20	138.2	138.71	0.3	138.5	141.93	138.25	11357	140.39	15532	138.5	10408	1451742	70
2024-10-17	138.59	138.2	-0.59	138	140	136.12	10089	142	4614	138.2	15300	2129491	77
2024-10-15	143.89	140.02	-3.88	140.01	144.22	138.75	10563	143.73	6647	150	19872	2781807	131
2024-10-14	142.71	143.89	-0.69	142.02	145	138.01	10327	145	6427	142.05	25018	3577797	133
2024-10-13	142.43	142.71	0.58	143.01	146.87	138.38	10188	145	3306	143.01	24205	3431375	177
2024-10-10	138.7	142.43	3.73	142.43	147	139	8346	143	4712	141.64	31552	4506312	197
2024-10-09	150	138.7	-11.3	138.7	150.02	137	9393	144.99	5703	138.7	63805	9013624	298
2024-10-08	150.4	150	-0.4	150	155	142.62	4652	153	5111	146	41988	6218261	211
2024-10-07	140.14	150.4	10.26	150.4	164	135.1	7016	154	4417	150.4	114537	17128367	674
2024-10-03	131.79	140.14	8.35	140.14	141.99	126.01	2125	141	3668	138	73273	10081342	365
2024-10-02	126.64	131.79	5.15	131.79	136	118	12495	133.7	3669	128	80368	10538704	356
2024-10-01	127.3	126.64	-1.3	126	127.58	124.75	11262	127.5	5561	125	26344	3320802	136
2024-09-30	123.79	127.3	3.51	127.3	127.58	123.8	7764	127.58	4713	125.5	61877	7818190	253
2024-09-29	114.27	123.79	9.52	123.79	127.5	115	14365	124	8918	123	124355	15266715	456
2024-09-26	108.61	114.27	5.66	114.27	117.82	108.4	25191	116.9	8413	113	266390	30537463	234
2024-09-25	109.99	108.61	-1.38	108.61	110.9	108.22	41079	110.4	10614	108.6	5034	547163	43
2024-09-24	109.93	109.99	0.06	109.99	110.85	108.65	43520	109.99	7976	108.21	15199	1668099	54
2024-09-23	110	109.93	-0.01	109.99	111	107.16	44259	100	7554	108.21	16051	1760913	124
2024-09-22	105.88	110	4.12	110	110.99	105.02	31837	111	7123	107	130490	14287159	124
2024-09-19	104.8	105.88	0.3	105.1	105.99	103.35	43253	106.88	7685	105.1	22162	2327388	88
2024-09-18	103.5	104.8	1.25	104.75	107.5	103.22	32304	105.9	5571	104.69	8249	873107	64
2024-09-17	105.58	103.5	-2.08	103.5	107.97	102	29300	106.9	5331	103	49693	5161161	144
2024-09-16	106.6	105.58	-1.02	105.58	108.99	105.12	31419	108	6107	105.26	30842	3269049	140
2024-09-12	104.54	106.6	2.06	106.6	111.99	104	28554	110	5246	106.5	158630	17176612	505
2024-09-11	104.19	104.54	0.35	104.54	107.93	102.5	34600	107.49	5468	102.3	21734	2300941	78
2024-09-10	106.87	104.19	-3.82	103.05	106.95	103.01	34935	106	5237	103.04	15872	1656831	92
2024-09-09	107.31	106.87	-0.44	106.87	109	106.5	27977	109	5468	106	15126	1618169	56
2024-09-08	109.88	107.31	-2.57	107.31	111.85	106.01	31442	109.89	6133	106.25	33910	3710580	137
2024-09-05	106.92	109.88	2.96	109.88	113	105.85	28430	112	6184	109.02	173385	18820553	325
2024-09-04	105.93	106.92	0.18	106.11	107	104	25162	107	6623	106.11	85686	9120973	150
2024-09-03	102.04	105.93	3.89	105.93	108.5	101.21	20304	106.25	8104	105	43937	4617285	177
2024-09-01	101	102	1	102	103	101	17989	102.87	9637	101.26	31115	3173635	61
2024-08-29	102	101	-1	101	103.5	100.1	17022	103.5	8344	102	38826	3929381	72
2024-08-28	101.31	102	0.69	102	103.99	100.2	20020	103.99	6284	100.5	73919	7500836	128
2024-08-27	101.84	101.31	2.06	103.9	103.9	100.55	15621	103.99	6121	100.5	33545	3390540	51
2024-08-26	103.56	101.84	-2.56	101	104	101	14413	103.99	4288	100.8	27337	2794572	62
2024-08-25	103.95	103.56	-0.39	103.56	105.95	103	11695	105.4	5755	103.5	8908	928334	44
2024-08-22	103.69	103.95	-0.39	103.3	105	102.25	12482	104.9	5308	103	35865	3754454	53
2024-08-21	104.09	103.69	-0.59	103.5	105.5	102.6	16488	105.42	5360	103	29587	3097370	54
2024-08-20	104.04	104.09	-0.03	104.01	105.95	103.4	16107	104.8	5083	103.64	8558	897884	25
2024-08-19	105.04	104.04	-1	104.04	105.95	104	19625	105	6485	103	9450	983915	42
2024-08-18	105.1	105.04	0.4	105.5	106.33	104.01	19421	105.95	5881	104	6293	658716	46
2024-08-15	105.47	105.1	-0.37	105.1	106.33	105	17619	105.96	6061	104.51	14392	1514645	45
2024-08-14	104.6	105.47	0.87	105.47	106.33	104	22713	106	5804	104	19737	2076067	55
2024-08-13	106.95	104.6	-2.35	104.6	106.97	102.51	22997	106.33	5673	104.6	18112	1898034	49
2024-08-12	107.06	106.95	-0.11	106.95	108.89	105.11	19633	107.77	4558	105.13	37732	4041452	103
2024-08-11	103.43	107.06	3.63	107.06	109	100.66	16779	108.95	9989	107.02	125620	13491932	343
2024-08-08	101.4	103.43	2.03	103.43	104	99.99	13731	104	7351	100.5	81305	8338720	116
2024-08-07	100.39	101.4	1.01	101.4	103.99	100.56	17019	103.9	8913	101.4	4583	465194	39
2024-08-06	96.27	100.39	4.12	100.39	106	97.13	13508	101.38	8533	100.01	7147	717723	71
2024-08-05	102.08	96.27	-4.95	97.13	101.3	92.44	19170	100	12271	97.6	15108	1470600	85
2024-08-04	103.76	102.08	-1.68	102.08	103.59	100.25	18985	104.9	7270	101.01	67711	6900314	141
2024-08-01	105.54	103.76	-0.64	104.9	105.04	100	19434	105	4526	103.67	4864	503483	59
2024-07-31	106.5	105.54	-0.96	105.54	107.2	105.07	34312	106.3	4638	105.02	15251	1618524	78
2024-07-30	103.49	106.5	1.76	105.25	106.96	103.51	20857	106.5	5493	105.26	21460	2266618	152
2024-07-29	103.9	103.49	-0.41	103.49	104.89	102.52	20602	103.94	6000	103.49	12628	1307542	51
2024-07-28	104	103.9	-0.1	103.9	104.01	102.9	20208	103.9	5430	102.5	16138	1672727	52
2024-07-24	104.14	104	-0.14	104	104.96	103.11	22598	104.89	6633	104	13216	1372736	69
2024-07-23	104.5	104.14	-0.48	104.02	105.65	104	25839	104.96	9621	104	12745	1338962	58
2024-07-22	104.52	104.5	-0.02	104.5	107.75	104.3	29541	106	9852	104.5	17769	1873523	89
2024-07-21	106.07	104.52	-1.71	104.36	106.5	104.3	35149	105.59	9282	104.3	8248	863191	78
2024-07-18	102.82	106.07	1.78	104.6	108.5	102.83	29236	107.95	6841	104.56	24041	2543266	141
2024-07-17	102.01	102.82	0.99	103	103.88	100	26932	104	6539	102	14198	1453417	80
2024-07-16	104.41	102.01	-1.94	102.47	103.4	101	26247	103	4585	102	7591	776301	64
2024-07-15	104.37	104.41	-1.07	103.3	105.45	103	24655	83.5	4148	100.6	14479	1506219	64
2024-07-14	104.81	104.37	-0.44	104.37	106.34	103.22	27509	105.99	4583	104.01	7720	803454	55
2024-07-10	106.45	104.81	-1.64	104.81	106.99	104.75	30680	106.35	4375	104	10207	1072140	89
2024-07-09	106.89	106.45	-1.39	105.5	107.5	104	31555	106.94	5888	105.22	23901	2543928	82
2024-07-08	108.67	106.89	-1.78	106.89	109.8	106.06	26031	106.89	4207	106.3	20588	2206284	120
2024-07-07	106.06	108.67	2.61	108.67	110.97	104.11	25785	109.99	5912	108.67	47110	5068457	267
2024-07-04	107.6	106.06	-1.54	106.06	109	100.15	23937	108	7079	106.06	32129	3389984	190
2024-07-03	108	107.6	-0.4	107.6	109.99	107.07	29828	107.6	4642	107.07	10360	1118650	110
2024-07-02	110.03	108	-2.03	108	112	108	30093	109.99	7648	107.95	58648	6411801	165
2024-07-01	111.82	110.03	-1.81	110.01	113.87	110.01	26706	110.84	8039	110.11	59199	6582765	192
2024-06-27	113.53	111.82	-1.71	111.82	114.9	111.45	21572	113.43	3689	111.82	59299	6653220	246
2024-06-26	113.01	113.53	0.52	113.53	117.4	112.05	18677	115	5242	112.5	60337	6889466	254
2024-06-24	114.99	113.13	-1.86	113.13	117	113.1	16953	116	3044	113.11	74605	8550869	283
2024-06-23	110.42	114.99	4.57	114.99	119	110.55	16139	117.5	3979	113.01	211395	24458134	773
2024-06-13	95.95	110.42	14.47	110.42	113	95.95	1598	111	11204	109.26	285084	30728432	1058
2024-06-12	96.02	95.95	-0.07	95.95	98	94.04	11580	96.78	12500	95.5	17896	1723132	175
2024-06-11	100.73	96.02	-4.71	96.02	103	96	13250	99.9	5257	96.02	81319	8009016	385
2024-06-10	102.93	100.73	-1.98	100.95	105	92.65	8225	102.99	4747	99.01	188374	18868663	708
2024-06-09	110.11	102.93	-7.18	102.93	112.5	102	4763	107	788	101	180254	19432399	764
2024-06-06	100	110.11	10.11	110.11	116	98	1012	112.98	4186	108	283322	29745689	848
2024-06-05	91	100	9	100	101	89	9744	102	3926	96.71	239111	22969889	759
2024-06-04	86	91	5	91	91.79	88	13757	91.49	3699	90.11	156912	14173410	348
2024-06-03	77.69	86	8.31	86	92.25	76.2	8241	89.89	2275	85.8	243986	21155407	442
2024-06-02	76.89	77.69	1.11	78	78	76.01	15246	78.5	1187	76.01	16852	1305829	51
2024-05-30	77.27	76.89	-0.03	77.24	80	75.85	16042	80	1476	76.25	9496	726485	44
2024-05-29	76.19	77.27	1.08	77.27	77.5	75.8	22705	78	5368	76.56	18310	1412857	45
2024-05-28	78.89	76.19	-1.19	77.7	78.6	75.3	23883	78	5097	75.81	14296	1097034	41
2024-05-27	79.09	78.89	-0.2	78.89	79.5	78.02	24292	79	4924	78.05	112981	8973030	30
2024-05-26	77.51	79.09	1.53	79.04	79.77	76	21340	79.09	6329	79.06	8765	689084	41
2024-05-23	78.96	77.51	-1.45	77.51	80.07	76.51	21374	79.85	5294	75.21	14600	1132881	56
2024-05-22	80.82	78.96	-1.84	78.98	80.98	78	21847	79	1178	76.12	18997	1499840	55
2024-05-20	70.04	75	4.96	75	77	69.02	15927	76.75	1473	73	47563	3522960	187
2024-05-19	63.99	70.04	6.14	70.13	72.5	64	2134	72.4	3390	70.13	102054	7158583	166
2024-05-16	62	63.99	1.99	63.99	64	61.61	4136	64.5	3888	63.37	16372	1042283	46
2024-05-15	63.5	62	-1.5	62	64	61.6	3517	64	3849	61.92	28710	1780482	24
2024-05-14	64	63.5	-0.5	63.5	63.5	62.03	3820	63.5	4079	62.81	13089	830911	19
2024-04-30	66.8	60	-6.8	60	67.01	60	6035	64.73	2113	60	29028	1806093	122
2024-03-30	77.96	75.85	-2.16	75.8	78.99	75.6	4373	78	10936	75.8	5804	440614	30

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Egyptian Financial & Industrial

Egyptian Financial & Industrial