Pioneers

Al Khair River For Development Agricultural Investment&Envir 0.59 0.626 0.06 %
Cairo Oils & Soap 0.211 0.227 0.08 %
Speed Medical 0.361 0.372 0.03 %
Arabia Investments Holding 0.58 0.566 -0.02 %
Egyptians For Investment & Urban Development 0.187 0.191 0.02 %
Orascom Investment Holding 0.432 0.43 0.00 %
Belton Holding 3.13 3.13 0.00 %
Citadel Capital - Common Shares 2.2 2.231 0.01 %
Egyptian for Developing Building Materials 0.323 0.328 0.02 %
Iron and steel for mines and quarries 4.73 4.43 -0.06 %
Amer Group Holding 0.864 0.899 0.04 %
Egyptians Housing Development & Reconstruction 0.405 0.397 -0.02 %
Dice Sport & Casual Wear 1.386 1.409 0.02 %
Arab Developers Holding 0.381 0.378 -0.01 %
Medical Packaging Company 1.3 1.321 0.02 %
Palm Hills Development Company 4.72 4.65 -0.01 %
Misr National Steel - Ataqa 3.5 3.4 -0.03 %
Industrial & Engineering Projects 0.249 0.246 -0.01 %
Arab for management Co. 0.76 0.774 0.02 %
Arab Ceramics - Ceramica Remas 0.771 0.787 0.02 %
Orascom Financial Holding 0.336 0.33 -0.02 %
The Egyptian Modern Education Systems 0.298 0.295 -0.01 %
Mena Touristic & Real Estate Investment 1.635 1.736 0.06 %
Emaar Misr for Development 7.12 6.95 -0.02 %
Orascom Development Egypt 13.59 13.01 -0.04 %
El Arabia Engineering Industries 1.236 1.278 0.03 %
Aspire Capital Holding for Financial Investments 0.348 0.35 0.01 %
Ibnsina Pharma 3.01 2.97 -0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.29 2.28 0.00 %
City Lab 0.456 0.453 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.5 0.509 0.02 %
Egyptian Electrical Cables 2.95 2.95 0.00 %
Universal For Paper and Packaging Materials (Unipack 0.483 0.474 -0.02 %
Heliopolis Housing 10.3 10.26 0.00 %
Atlas Investment & Food Industries 0.481 0.48 0.00 %
Fawry For Banking Technology And Electronic Payment 6.82 6.75 -0.01 %
El Nasr Clothes & Textiles (Kabo) 2.41 2.6 0.08 %
Mansourah Poultry 1.26 1.286 0.02 %
Giza General Contracting 0.407 0.41 0.01 %
Integrated Engineering Group S.A.E 0.166 0.166 0.00 %
Egyptian Real Estate Group 0.774 0.748 -0.03 %
EFG Holding Group 21.55 21.12 -0.02 %
Taqa Arabia 16.33 16.11 -0.01 %
Medinet Masr Housing 4.25 4.18 -0.02 %
Egyptian Chemical Industries (Kima) 8.11 8.1 0.00 %
Remco for Touristic Villages Construction 3.06 2.97 -0.03 %
South Valley Cement 2.14 2.35 0.10 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 1.98 2.007 0.01 %
Arab Cotton Ginning 6.05 6.36 0.05 %
Arab Gathering Investment 2.3 2.31 0.00 %
Commercial International Bank (Egypt) CIB 81.2 81.35 0.00 %
Raya Holding for Financial Investments 2.08 2.07 0.00 %
Egyptian Kuwaiti Holding LE 33 33.25 0.01 %
GB Corp 14.05 13.63 -0.03 %
T M G Holding 58 58.14 0.00 %
Upper Egypt Contracting 0.757 0.754 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 10.55 10.03 -0.05 %
Macro Group Pharmaceuticals -Macro Capital 1.805 1.789 -0.01 %
Eastern Company 21.8 22.49 0.03 %
Arab Real Estate Investment (ALCO) 1.111 1.156 0.04 %
Oden Financial Investments 1.657 1.731 0.04 %
Lotus For Agricultural Investments And Development 0.429 0.423 -0.01 %
Sharkia National Food 2.69 2.74 0.02 %
Cairo Poultry 8.76 8.89 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.19 2.21 0.01 %
Zahraa Maadi Investment & Development 7.55 7.44 -0.01 %
Digitize for Investment 1.559 1.536 -0.01 %
The Holding Company for Financial Investments (Lakah Group) 3.65 4.3 0.18 %
Pioneers Properties for Development 3.11 3.12 0.00 %
Barbary Investment Group ( BIG) 0.128 0.127 -0.01 %
Egyptian Iron & Steel 49.28 46.82 -0.05 %
Egyptian Transport (EGYTRANS) 4.15 4.15 0.00 %
MM Group For Industry And International Trade 8.75 8.6 -0.02 %
C I Capital Holding 5.03 5.07 0.01 %
Misr Fretilizers Production Company - Mopco 43.8 43.45 -0.01 %
Arabian Cement Company 10.5 10.41 -0.01 %
El Shams Housing & Urbanization 6.66 6.58 -0.01 %
Alexandria Mineral Oils Company 9.08 8.93 -0.02 %
Golden Coast Company 0.508 0.502 -0.01 %
Abu Dhabi Islamic Bank- Egypt 37.89 37.29 -0.02 %
Juhayna Food Industries 18.71 19 0.02 %
Sidi Kerir Petrochemicals 27.29 27.01 -0.01 %
Prime Holding 0.617 0.639 0.04 %
International Co For Investment & Development 3.37 3.42 0.01 %
Elwadi For International Investment & Development 0.601 0.597 -0.01 %
Nasr Company for Civil Works 4.67 4.64 -0.01 %
Engineering Industries (ICON) 20.62 20.15 -0.02 %
E-Finance For Digital and Financial Investements SAE 25.15 24.5 -0.03 %
Cleopatra Hospital Company 6.61 6.8 0.03 %
Lecico Egypt 24.31 24 -0.01 %
B Investments Holding S . A . E 23.52 23.82 0.01 %
Telecom Egypt 32.77 32.77 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.84 3.84 0.00 %
Credit Agricole Egypt 20.28 20.42 0.01 %
United Housing & Development 6.16 6.1 -0.01 %
El Kahera Housing 1.629 1.583 -0.03 %
Ismailia Misr Poultry 8.52 8.58 0.01 %
Arab Valves Company 1.707 1.711 0.00 %
Abou Kir Fertilizers 58.32 58.1 0.00 %
Ezz Steel 83.2 81.16 -0.02 %
Egyptian Media Production City 18.19 18.01 -0.01 %
Maridive & oil services 0.38 0.375 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 40 39.48 -0.01 %
Misr Cement (Qena) 18.87 18.72 -0.01 %
Arab Development & Real Estate Investment 0.707 0.702 -0.01 %
Extracted Oils 2.3 2.38 0.03 %
El Ezz Porcelain (Gemma) 22.93 22.43 -0.02 %
Obour Land For Food Industries 10.4 10.32 -0.01 %
Al Baraka Bank Egypt 10.93 11.11 0.02 %
Naeem Holding 0.13 0.133 0.02 %
Oriental Weavers 25.01 24.51 -0.02 %
Marsa Marsa Alam For Tourism Development 2.21 2.1 -0.05 %
Arabian Food Industries DOMTY 11.12 11.23 0.01 %
El Ahli Investment and Development 31.14 30.85 -0.01 %
Ceramic & Porcelain 10.54 10.26 -0.03 %
Fitness Prime 2.9 2.85 -0.02 %
Export Development Bank of Egypt (EDBE) 20.3 20.92 0.03 %
El Obour Real Estate Investment 5.82 5.81 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.868 0.888 0.02 %
A Capital Holding 1.518 1.509 -0.01 %
Jadwa Industrial Development 5.68 5.71 0.01 %
Ismailia Development and Real Estate Co 18.83 19.76 0.05 %
M.B Engineering 1.36 1.337 -0.02 %
Canal Shipping Agencies 19.05 18.89 -0.01 %
Osool ESB Securities Brokerage 0.327 0.327 0.00 %
International Agricultural Products 13.2 13.14 0.00 %
Egypt for Poultry 3.76 3.71 -0.01 %
United Arab Shipping 0.549 0.549 0.00 %
Sharm Dreams Co. for Tourism Investment 16.24 16.07 -0.01 %
Qatar National Bank - QNB 28.99 28.97 0.00 %
Egyptian for Tourism Resorts 6.05 6.01 -0.01 %
Asek Company for Mining - Ascom 40.68 39.92 -0.02 %
Ismailia National Food Industries 52.82 59.8 0.13 %
Rakta Paper Manufacturing 23.64 24.82 0.05 %
Egypt Aluminum 103.05 102.9 0.00 %
Orascom Construction PLC 265.1 262 -0.01 %
Gharbia Islamic Housing Development 23.02 24 0.04 %
Misr Chemical Industries 27.61 28.14 0.02 %
Raya Contact Center 6.03 6.04 0.00 %
Nozha International Hospital 6.55 6.5 -0.01 %
Alexandria Containers and goods 46.4 45.78 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 27 26.8 -0.01 %
Egyptian Kuwaiti Holding LE 0.78 0.783 0.00 %
Union Pharmacist Company For Medical Services and Investment 1.991 2 0.00 %
Arab Aluminum 12.99 12.92 -0.01 %
Kafr El Zayat Pesticides 7 6.98 0.00 %
Contact Financial Holding 4.19 4.04 -0.04 %
Edita Food Industries S.A.E 29.31 29.46 0.01 %
AJWA for Food Industries company Egypt 65.04 66.55 0.02 %
Egypt - South Africa for Communication 0.08 0.08 0.00 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.9 3.86 -0.01 %
First Investment Company And Real Estate Development 2.305 2.226 -0.03 %
Cairo Investment & Real Estate Development CIRA Education 13.98 13.8 -0.01 %
Taaleem Management Services 8 8.3 0.04 %
Delta Sugar 63.31 63.61 0.00 %
Development & Engineering Consultants 58.14 59.05 0.02 %
ELSWEDY CABLES 47.69 47.51 0.00 %
Memphis Pharmaceuticals 93.64 88.91 -0.05 %
Egyptian Gulf Bank 0.297 0.297 0.00 %
Six of October Development & Investment (SODIC) 43.51 42.77 -0.02 %
Suez Canal Bank 15.03 14.69 -0.02 %
Faisal Islamic Bank of Egypt 30.72 31.13 0.01 %
International Company For Fertilizers & Chemicals 29.47 29.29 -0.01 %
Rubex Plastics 5.31 5.23 -0.02 %
El Nasr For Manufacturing Agricultural Crops 15.3 16.06 0.05 %
El Ahram Co. For Printing And Packing 7.83 7.44 -0.05 %
Acrow Misr 50.98 50.89 0.00 %
Al Moasher for Programming and Information Dissemination 1.291 1.291 0.00 %
Housing & Development Bank 45.23 45.03 0.00 %
National Housing for Professional Syndicates 43.3 43.56 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 2.85 2.85 0.00 %
Concrete Fashion Group for Investments 0.068 0.068 0.00 %
GITEX for commercial and industrial investments 0.043 0.043 0.00 %
TransOceans Tours 0.038 0.038 0.00 %
Tanmia for real estate investment 3.2 3.2 0.00 %
Rowad Tourism (Al Rowad) 45.32 46.87 0.03 %
Advanced Pharmaceutical Packaging Co. (APP) 0.85 0.9 0.06 %
Sabaa International Comapny for Pharmaceutial and Chemical 0.673 0.673 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.11 2.11 0.00 %
Glaxo Smith Kline 28.48 28.28 -0.01 %
Delta For Printing & Packaging 42.36 49.03 0.16 %
Torah Cement 80 70 -0.13 %
Vertika for Industry & Trade 0.957 0.957 0.00 %
Alexandria Flour Mills 21.61 21.31 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 5.52 5.52 0.00 %
Faisal Islamic Bank of Egypt 0.99 0.994 0.00 %
Misr Duty Free Shops 28.69 25.49 -0.11 %
Sinai Cement 10.14 10.14 0.00 %
UTOPIA 18.85 20.52 0.09 %
Reacap Financial Investments 4.69 4.69 0.00 %
Samad Misr -EGYFERT 45.2 46.4 0.03 %
Souhag National Food Industries 5.06 5.92 0.17 %
Egyptian Financial & Industrial 104.14 104 0.00 %
Arabian Rocks Plastic Industries 0.782 0.782 0.00 %
El Arabia for Land Reclamation 36.59 34.46 -0.06 %
Gulf Canadian Real Estate Investment Co. 25.17 26.42 0.05 %
BID El badr investment and development 1.506 1.506 0.00 %
Grand Capital 7.21 7.21 0.00 %
Misr Beni Suef Cement 40.97 38.25 -0.07 %
Wadi Kom Ombo Land Reclamation 114.5 113.31 -0.01 %
Egyptian International Tourism Projects 10 25 1.50 %
Mohandes Insurance 17.12 17.12 0.00 %
Saudi Egyptian Investment & Finance 58.51 53.52 -0.09 %
Alexandria National Company for Financial Investment 8.9 8.9 0.00 %
Alexandria New Medical Center 6.97 6.97 0.00 %
Nile Pharmaceuticals 69.78 69.78 0.00 %
North Cairo Mills 37.21 37.21 0.00 %
Suez Cement 29 29 0.00 %
Cairo Educational Services 21.14 21.14 0.00 %
Sues Canal Company For Technology Settling 76.56 76.56 0.00 %
General Company For Land Reclamation,Development & Reconstru 38.85 38.85 0.00 %
Global Telecom Holding 1.7 1.67 -0.02 %
Cairo Pharmaceuticals 69.48 69.48 0.00 %
National Bank of Kuwait - Egypt - NBK 15.3 15.55 0.02 %
Middle Egypt Flour Mills 55.8 55.8 0.00 %
EGX 30 INDEX ETF 32.47 32.47 0.00 %
Golden Textiles & Clothes Wool 29.69 29.69 0.00 %
Egyptian Satellites (NileSat) 6.93 6.65 -0.04 %
Minapharm Pharmaceuticals 190.22 190.22 0.00 %
Misr Oils & Soap 50.1 50.1 0.00 %
General Silos & Storage 163 163 0.00 %
Arab Pharmaceuticals 82 82 0.00 %
Misr Hotels 122.06 122.06 0.00 %
International company For Medical Industries -ICMI 1.457 1.457 0.00 %
Alexandria Pharmaceuticals 210.71 210.71 0.00 %
South Cairo & Giza Mills & Bakeries 43.26 43.26 0.00 %
El Kahera El Watania Investment 23.43 23.43 0.00 %
Delta Construction & Rebuilding 17.5 19 0.09 %
October Pharma 100 100 0.00 %
Middle & West Delta Flour Mills 251.26 251.26 0.00 %
Alexandria Cement 13 13 0.00 %
Delta Insurance 14.23 14.23 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1255 1255 0.00 %
Paint & Chemicals Industries (Pachin) 39.8 39.8 0.00 %
FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS 6.31 6.31 0.00 %
Upper Egypt Flour Mills 169.11 169.11 0.00 %
Integrated Diagnostics Holdings plc 19 19 0.00 %
East Delta Flour Mills 174.98 174.98 0.00 %
Pyramisa Hotels 129.11 129.11 0.00 %

Egyptian Financial & Industrial

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
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

cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Egyptian Financial & Industrial

Egyptian Financial & Industrial