Pioneers

Cairo Oils & Soap 0.321 0.33 0.03 %
Egyptians For Investment & Urban Development 0.247 0.265 0.07 %
Industrial & Engineering Projects 0.32 0.322 0.01 %
Aspire Capital Holding for Financial Investments 0.274 0.275 0.00 %
Speed Medical 0.414 0.418 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.651 0.634 -0.03 %
Egyptian for Developing Building Materials 0.82 0.797 -0.03 %
Arab Developers Holding 0.382 0.376 -0.02 %
Lotus For Agricultural Investments And Development 0.757 0.731 -0.03 %
Egyptians Housing Development & Reconstruction 0.388 0.384 -0.01 %
El Kahera Housing 1.91 2.12 0.11 %
Premium Healthcare Group 0.93 0.99 0.06 %
Orascom Financial Holding 0.419 0.416 -0.01 %
Upper Egypt Contracting 0.908 0.96 0.06 %
Belton Holding 2.53 2.53 0.00 %
Giza General Contracting 0.423 0.444 0.05 %
Arabia Investments Holding 0.519 0.521 0.00 %
Osool ESB Securities Brokerage 1.078 1.211 0.12 %
Amer Group Holding 1.25 1.27 0.02 %
Citadel Capital - Common Shares 2.66 2.69 0.01 %
Ibnsina Pharma 6.67 6.64 0.00 %
Arab Gathering Investment 2.4 2.58 0.08 %
Orascom Investment Holding 0.533 0.527 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.413 0.424 0.03 %
South Valley Cement 4.78 4.65 -0.03 %
Universal For Paper and Packaging Materials (Unipack 0.537 0.546 0.02 %
Dice Sport & Casual Wear 2.63 2.62 0.00 %
El Arabia Engineering Industries 1.36 1.34 -0.01 %
Egyptian Chemical Industries (Kima) 8.6 8.63 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.34 -0.01 %
Integrated Engineering Group S.A.E 0.187 0.19 0.02 %
Oden Financial Investments 1.77 1.81 0.02 %
Misr National Steel - Ataqa 5.54 5.59 0.01 %
Heliopolis Housing 10.6 10.61 0.00 %
Atlas Investment & Food Industries 1.16 1.13 -0.03 %
Barbary Investment Group ( BIG) 0.15 0.148 -0.01 %
Raya Holding for Financial Investments 2.65 2.64 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.71 3.67 -0.01 %
Palm Hills Development Company 6.4 6.43 0.00 %
Mena Touristic & Real Estate Investment 5.39 5.68 0.05 %
Northern Upper Egypt Development & Agricultural Production 2.47 2.47 0.00 %
The Egyptian Modern Education Systems 0.407 0.403 -0.01 %
Medinet Masr Housing 4 3.97 -0.01 %
EFG Holding Group 21.5 21.69 0.01 %
United Housing & Development 5.97 6.25 0.05 %
T M G Holding 53 52.8 0.00 %
Arab Real Estate Investment (ALCO) 1.66 1.66 0.00 %
Mansourah Poultry 1.74 1.71 -0.02 %
Egyptian Transport (EGYTRANS) 5.17 5.1 -0.01 %
Iron and steel for mines and quarries 4.18 4.15 -0.01 %
Digitize for Investment 2.76 2.68 -0.03 %
Arab Ceramics - Ceramica Remas 0.83 0.833 0.00 %
Extracted Oils 3.83 3.69 -0.04 %
Orascom Development Egypt 17.66 17.82 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.19 0.02 %
Arab for management Co. 0.967 0.946 -0.02 %
Medical Packaging Company 1.26 1.26 0.00 %
Qatar National Bank - QNB 30.54 30.65 0.00 %
Pioneers Properties for Development 3.24 3.3 0.02 %
Commercial International Bank (Egypt) CIB 76.56 77.5 0.01 %
Egyptian Real Estate Group 0.679 0.679 0.00 %
Sharkia National Food 5.93 6.17 0.04 %
Arab Valves Company 4.62 4.48 -0.03 %
Emaar Misr for Development 6.86 6.8 -0.01 %
Zahraa Maadi Investment & Development 3.38 3.35 -0.01 %
Egyptian Electrical Cables 2.65 2.64 0.00 %
Act Financial 3.38 3.38 0.00 %
Macro Group Pharmaceuticals -Macro Capital 2.04 2.03 0.00 %
International company For Medical Industries -ICMI 2.62 2.65 0.01 %
Elwadi For International Investment & Development 0.812 0.825 0.02 %
International Company For Fertilizers & Chemicals 11.8 12.07 0.02 %
Oriental Weavers 25.4 25.25 -0.01 %
Sidi Kerir Petrochemicals 20.1 20.18 0.00 %
El Shams Housing & Urbanization 6.02 6.12 0.02 %
Jadwa Industrial Development 4.49 4.5 0.00 %
Alexandria Mineral Oils Company 7.92 7.88 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 3.47 3.47 0.00 %
MM Group For Industry And International Trade 7.31 7.27 -0.01 %
Taqa Arabia 12.16 12.14 0.00 %
Cairo Investment & Real Estate Development CIRA Education 16.09 16.2 0.01 %
Natural Gas & Mining Project (Egypt Gas) 42.7 43.05 0.01 %
Arabian Cement Company 19.45 18.63 -0.04 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.31 0.00 %
Abu Dhabi Islamic Bank- Egypt 38.9 38.9 0.00 %
Canal Shipping Agencies 24.8 24.45 -0.01 %
Nasr Company for Civil Works 3.74 3.78 0.01 %
Ezz Steel 132.51 132.34 0.00 %
Egypt for Poultry 5.21 5.28 0.01 %
Misr Cement (Qena) 26.1 25.8 -0.01 %
Ceramic & Porcelain 10.82 10.81 0.00 %
Six of October Development & Investment (SODIC) 59.95 60.08 0.00 %
Arab Cotton Ginning 8.12 7.99 -0.02 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
Al Moasher for Programming and Information Dissemination 2.85 2.78 -0.02 %
Remco for Touristic Villages Construction 3.14 3.13 0.00 %
Ismailia Misr Poultry 9.7 9.69 0.00 %
Juhayna Food Industries 34.52 35 0.01 %
Misr Fretilizers Production Company - Mopco 40.02 39.75 -0.01 %
El Ezz Porcelain (Gemma) 25.06 25.02 0.00 %
Credit Agricole Egypt 18.74 18.79 0.00 %
M.B Engineering 2.28 2.25 -0.01 %
GB Corp 16.26 16.15 -0.01 %
International Co For Investment & Development 3.34 3.39 0.01 %
United Arab Shipping 0.5 0.51 0.02 %
E-Finance For Digital and Financial Investements SAE 17.77 17.53 -0.01 %
ELSWEDY CABLES 79.6 78.5 -0.01 %
The Holding Company for Financial Investments (Lakah Group) 2.23 2.34 0.05 %
Eastern Company 27.9 28.1 0.01 %
Egyptian Kuwaiti Holding LE 30.28 30.1 -0.01 %
Arab Development & Real Estate Investment 1.21 1.19 -0.02 %
Abou Kir Fertilizers 54.52 54.43 0.00 %
Obour Land For Food Industries 18.6 18.35 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.5 16.16 -0.02 %
Egyptian for Tourism Resorts 5 5 0.00 %
Maridive & oil services 0.357 0.35 -0.02 %
Rubex Plastics 11.91 11.66 -0.02 %
Golden Coast Company 1.05 1.05 0.00 %
The United Bank 14.45 14.44 0.00 %
Ismailia National Food Industries 85.09 88.65 0.04 %
El Nasr Clothes & Textiles (Kabo) 4.83 4.76 -0.01 %
International Agricultural Products 20.84 21.33 0.02 %
Cairo Poultry 15 14.9 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.97 8.67 -0.03 %
Lecico Egypt 29.8 29.46 -0.01 %
Egyptian Iron & Steel 48.57 48.65 0.00 %
Fitness Prime 1.6 1.59 -0.01 %
Egyptian Kuwaiti Holding LE 0.784 0.78 -0.01 %
A Capital Holding 2.64 2.63 0.00 %
Ismailia Development and Real Estate Co 17.99 18.88 0.05 %
Alexandria Containers and goods 22.44 22.19 -0.01 %
Arab Aluminum 14 13.71 -0.02 %
B Investments Holding S . A . E 23.84 23.42 -0.02 %
C I Capital Holding 6 5.89 -0.02 %
Egypt Aluminum 154 153 -0.01 %
Engineering Industries (ICON) 23.73 23.72 0.00 %
Egyptian Media Production City 23.11 23.1 0.00 %
Tanmia for real estate investment 3.27 3.24 -0.01 %
Raya Contact Center 7.04 7.02 0.00 %
Cleopatra Hospital Company 8.1 8.1 0.00 %
Heibco for commercial investments & real estate development 3.87 3.79 -0.02 %
TransOceans Tours 0.038 0.038 0.00 %
Gulf Canadian Real Estate Investment Co. 42.63 44.74 0.05 %
Kafr El Zayat Pesticides 11.45 11.37 -0.01 %
Gharbia Islamic Housing Development 27.82 27.1 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.05 3.02 -0.01 %
El Ahram Co. For Printing And Packing 10.71 10.34 -0.03 %
El Obour Real Estate Investment 7.74 7.75 0.00 %
El Ahli Investment and Development 28.55 28.41 0.00 %
Misr Chemical Industries 27.92 27.48 -0.02 %
Telecom Egypt 33.3 33.24 0.00 %
Taaleem Management Services 11.39 11.33 -0.01 %
Delta Sugar 48.63 48.31 -0.01 %
Export Development Bank of Egypt (EDBE) 17.45 17.5 0.00 %
Egypt - South Africa for Communication 0.08 0.09 0.12 %
Naeem Holding 0.146 0.145 -0.01 %
Suez Cement 10.36 10.39 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 44.55 44.66 0.00 %
Edita Food Industries S.A.E 27.69 27.59 0.00 %
Sinai Cement 32.56 32.51 0.00 %
Rikaz Holding for Financial Investments 2 2 0.00 %
Golden Textiles & Clothes Wool 28.67 28.5 -0.01 %
Suez Canal Bank 16.93 16.81 -0.01 %
Alexandria Flour Mills 25.25 25.08 -0.01 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Al Baraka Bank Egypt 12 11.98 0.00 %
First Investment Company And Real Estate Development 2 2 0.00 %
Arabian Food Industries DOMTY 26.98 27.05 0.00 %
Prime Holding 0.661 0.661 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
International Business Corporation For Trading and Agencies 2.35 2.35 0.00 %
Contact Financial Holding 4.29 4.29 0.00 %
Egyptian Gulf Bank 0.288 0.291 0.01 %
Faisal Islamic Bank of Egypt 37.03 37 0.00 %
Asek Company for Mining - Ascom 34.6 34.45 0.00 %
Grand Capital 11.14 10.95 -0.02 %
Union Pharmacist Company For Medical Services and Investment 3.18 3.18 0.00 %
Reacap Financial Investments 6.6 6.6 0.00 %
Souhag National Food Industries 5.64 5.64 0.00 %
Memphis Pharmaceuticals 57.56 56.99 -0.01 %
Orascom Construction PLC 267 268.02 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.21 9.21 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 %
Misr Beni Suef Cement 73.61 73.68 0.00 %
Misr Hotels 29.45 29.02 -0.01 %
Housing & Development Bank 51.97 51.71 -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 %
Development & Engineering Consultants 59.1 57.86 -0.02 %
Samad Misr -EGYFERT 92.58 94.23 0.02 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Misr Kuwait Investment & Trading Co. 3.51 3.51 0.00 %
Glaxo Smith Kline 37.91 37.72 -0.01 %
Mohandes Insurance 24.77 24.77 0.00 %
AJWA for Food Industries company Egypt 100.51 100.37 0.00 %
Rakta Paper Manufacturing 24.35 24.35 0.00 %
Delta Construction & Rebuilding 23.5 31 0.32 %
Alexandria New Medical Center 18.01 18.01 0.00 %
Cairo Educational Services 30.43 30.43 0.00 %
Wadi Kom Ombo Land Reclamation 97.18 96.87 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
General Company For Land Reclamation,Development & Reconstru 48.75 48.75 0.00 %
Faisal Islamic Bank of Egypt 1.1 1.1 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
General Silos & Storage 148.88 147.6 -0.01 %
Acrow Misr 63.12 63.12 0.00 %
Egyptian Financial & Industrial 159.96 160.99 0.01 %
National Housing for Professional Syndicates 47.05 47.05 0.00 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Alexandria National Company for Financial Investment 21.93 21.93 0.00 %
South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
National Bank of Kuwait - Egypt - NBK 20.05 20.5 0.02 %
Global Telecom Holding 1.93 1.8 -0.07 %
Cairo Pharmaceuticals 100.98 100.98 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 %
El Arabia for Land Reclamation 61.65 61.65 0.00 %
Minapharm Pharmaceuticals 161.54 161.54 0.00 %
UTOPIA 31.29 31.29 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Alexandria Cement 13.88 12.23 -0.12 %
Misr Oils & Soap 56.89 56.89 0.00 %
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 %
Upper Egypt Flour Mills 228.52 228.52 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
October Pharma 107.38 107.38 0.00 %
Arab Pharmaceuticals 141.49 141.49 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 %

Kafr El Zayat Pesticides

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-02-05	11.45	11.37	-0.08	11.37	11.58	11.33	321588	11.45	43835	11.36	123296	1406312	149
2025-02-04	11.49	11.45	-0.04	11.45	11.66	11.4	291789	11.64	65920	11.43	196436	2258541	178
2025-02-03	11.66	11.49	-0.17	11.49	11.83	11.47	334951	11.74	65219	11.47	449429	5209656	308
2025-02-02	11.71	11.66	-0.08	11.63	11.98	11.63	287079	11.9	60408	11.63	223157	2616589	203
2025-01-30	11.8	11.71	-0.09	11.71	11.92	11.7	236310	11.86	33998	11.71	170781	2008346	132
2025-01-29	11.62	11.8	0.18	11.8	11.99	11.74	256908	11.88	51696	11.7	230243	2730650	159
2025-01-28	11.61	11.62	0.01	11.62	11.8	11.56	238162	11.85	24996	11.61	215475	2519885	184
2025-01-27	11.84	11.61	-0.23	11.61	12	11.6	252831	11.9	29796	11.66	597867	7044877	339
2025-01-26	11.8	11.84	0.04	11.84	12.25	11.8	251157	12.15	38495	11.85	702085	8444592	406
2025-01-23	11.82	11.8	-0.02	11.8	12.05	11.75	214499	11.9	44909	11.77	436570	5179247	231
2025-01-22	11.74	11.82	0.08	11.82	12.09	11.75	225836	11.99	61597	11.82	467180	5565920	276
2025-01-21	11.91	11.74	-0.17	11.74	12.08	11.7	176501	11.85	43564	11.8	272118	3228159	228
2025-01-20	12.07	11.91	-0.17	11.9	12.25	11.9	184749	12.01	30261	11.96	429374	5175040	237
2025-01-19	12.06	12.07	0.01	12.07	12.46	12.03	154270	12.32	32998	12.03	453964	5549533	336
2025-01-16	11.75	12.06	0.31	12.06	12.2	11.77	111156	12.2	41125	11.9	634502	7692862	354
2025-01-15	11.65	11.75	0.1	11.75	11.8	11.51	141571	11.8	36730	11.7	215179	2508095	160
2025-01-14	11.76	11.65	-0.11	11.65	11.9	11.3	170519	11.98	28600	11.4	287402	3338760	207
2025-01-13	12.05	11.76	-0.29	11.76	12.25	11.7	197416	11.98	27689	11.71	810518	9759665	410
2025-01-12	12.08	12.05	-0.02	12.06	12.16	11.85	252595	12.11	33811	11.92	301572	3626190	272
2025-01-09	12.58	12.08	-0.5	12.08	12.74	12.02	181682	12.64	21821	12.08	584434	7222136	475
2025-01-08	11.98	12.58	0.6	12.58	12.59	11.81	110608	12.6	45626	12.58	1516180	18803637	969
2025-01-06	11.86	11.98	0.12	11.98	12.1	11.65	103417	12.1	39411	11.89	562489	6706450	318
2025-01-05	11.72	11.86	0.16	11.88	11.88	11.6	84170	11.88	29293	11.8	155007	1829720	135
2025-01-02	11.46	11.72	0.24	11.7	11.79	11.5	80468	11.75	17221	11.76	174978	2042313	136
2024-12-31	11.41	11.46	0.19	11.6	11.6	11.37	69188	11.6	15132	11.5	245241	2821545	195
2024-12-30	11.6	11.41	-0.19	11.41	11.75	11.15	101577	11.6	114253	11.41	153034	1746174	139
2024-12-29	11.68	11.6	-0.08	11.6	11.85	11.54	118650	11.75	120083	11.56	140485	1636596	130
2024-12-26	11.9	11.68	-0.22	11.68	12.03	11.51	113209	11.76	107624	11.68	171899	2028794	202
2024-12-25	11.91	11.9	-0.01	11.9	12.08	11.87	120668	12.06	32148	11.87	178855	2139108	141
2024-12-24	11.82	11.91	0.09	11.91	12.05	11.88	122044	12	39112	11.78	546653	6546266	299
2024-12-23	12.07	11.82	-0.25	11.82	12.24	11.75	185894	12.1	23977	11.75	618498	7422744	311
2024-12-22	11.95	12.07	0.01	11.96	12.27	11.8	248255	12.1	37211	11.97	424928	5102047	262
2024-12-19	11.92	11.95	0.03	11.95	12	11.7	180310	12.08	31705	11.95	279437	3316872	233
2024-12-18	12.22	11.92	-0.3	11.92	12.43	11.86	180755	12.35	10606	11.86	400583	4879887	357
2024-12-17	11.78	12.22	0.44	12.22	12.55	11.81	165363	12.25	29665	12.2	951994	11709027	600
2024-12-16	11.9	11.78	-0.12	11.78	12.1	11.75	187000	11.96	21572	11.78	134011	1590173	185
2024-12-15	12.09	11.9	-0.19	11.9	12.28	11.78	196800	12	17097	11.87	285898	3423041	295
2024-12-12	12.09	12.09	0	12.09	12.36	12.02	144048	12.3	17696	12.09	438803	5327956	291
2024-12-11	12.11	12.09	-0.02	12.09	12.5	12	129149	12.48	19876	12.02	843853	10352237	584
2024-12-10	13.22	12.11	-1.11	12.11	13.35	12	153650	12.17	20626	12.09	2038039	25545649	1078
2024-12-09	13.5	13.22	-0.28	13.22	13.76	13.2	207164	13.75	118322	13.21	626385	8403577	413
2024-12-08	13.99	13.5	-0.49	13.5	14.2	13.46	160492	13.93	15339	13.45	1427060	19581932	546
2024-12-05	14.3	13.99	-0.31	13.99	14.49	13.75	105241	14.45	22530	13.87	1072857	15078429	581
2024-12-04	13.5	14.3	0.8	14.3	14.39	13.55	209878	14.3	19123	13.9	1339431	18855361	589
2024-12-03	13.3	13.5	0.2	13.5	13.55	13.11	220330	13.55	19669	13.3	281619	3768927	147
2024-12-02	13.52	13.3	-0.22	13.3	13.7	13.3	222592	13.55	20948	13.25	407926	5492001	230
2024-12-01	13.53	13.52	-0.01	13.52	14.26	13.5	167325	13.75	69703	13.45	1107262	15234311	364
2024-11-28	13.3	13.53	0.23	13.53	13.9	13.37	127272	13.75	7915	13.5	801275	10939973	458
2024-11-27	13.23	13.3	0.07	13.3	13.37	12.81	122493	13.3	13587	13	706257	9332523	205
2024-11-26	13.32	13.23	-0.09	13.23	13.45	13.12	194993	13.3	20140	13.1	172074	2281714	103
2024-11-25	13.16	13.32	0.16	13.32	13.5	13.15	187686	13.4	28200	13.2	603984	8081791	251
2024-11-24	13.11	13.16	0.05	13.16	13.43	13.07	87903	13.26	36526	13.15	988066	13067210	368
2024-11-21	13.08	13.11	0.03	13.11	13.67	13.11	46534	13.2	24880	13.11	1113028	14888889	622
2024-11-20	13.06	13.08	0.02	13.08	13.43	12.85	91476	13.3	66881	13.04	1122574	14768730	495
2024-11-19	12.46	13.06	0.6	13.06	13.5	12.41	84021	13.25	97212	13	3529593	46253656	1388
2024-11-18	12.19	12.46	0.27	12.46	12.75	12.12	267161	12.46	81354	12.36	1325774	16525603	520
2024-11-17	12.16	12.19	-0.04	12.12	12.29	12.1	375923	12.25	88626	12.12	339939	4145168	179
2024-11-14	12.09	12.16	-0.04	12.05	12.4	12.05	287720	12.29	87607	12.05	349585	4256912	249
2024-11-13	11.99	12.09	0.1	12.09	12.11	11.85	337223	12.11	85394	11.95	232395	2786791	119
2024-11-12	12	11.99	0	12	12.1	11.85	354122	12.09	95423	11.94	168223	2016960	126
2024-11-11	12.04	12	-0.04	12	12.27	11.91	348747	12.11	90928	11.95	299175	3603013	177
2024-11-10	11.79	12.04	0.25	12.04	12.29	11.8	280181	12.11	92568	12	384001	4629931	279
2024-11-07	11.9	11.79	-0.11	11.79	11.99	11.6	260925	11.98	84339	11.79	597321	7026157	322
2024-11-06	11.83	11.9	0.07	11.9	12.08	11.81	323258	12	70239	11.85	132527	1577021	112
2024-11-05	12.08	11.83	-0.27	11.81	12.2	11.81	242236	11.89	68097	11.7	341149	4080088	195
2024-10-24	12.3	12.4	0.1	12.4	13.05	12.37	124766	12.7	46123	12.4	3437055	43682604	1236
2024-10-23	12.06	12.3	0.24	12.3	12.77	11.81	149484	12.5	71216	12.2	3670326	45417857	1299
2024-10-22	11.34	12.06	0.72	12.06	12.5	11.51	150363	12.2	105000	12	7155442	86164295	2350
2024-10-21	11	11.34	0.34	11.34	11.36	10.7	387179	11.37	45293	11.22	1116678	12456734	430
2024-10-20	11.11	11	-0.11	11	11.19	10.73	402154	11.02	22611	10.84	294071	3232180	171
2024-10-17	10.98	11.11	0.13	11.11	11.15	10.74	455058	11.15	19636	10.85	326819	3594213	185
2024-10-15	10.52	11	0.48	11	11.3	10.46	350650	11.25	31104	10.83	1140265	12538136	327
2024-10-14	10.77	10.52	-0.25	10.52	10.97	10.5	432062	10.89	9582	10.44	264189	2804869	158
2024-10-13	10.95	10.77	-0.25	10.7	11.16	10.7	426996	11	6519	10.66	402120	4385362	178
2024-10-10	11.07	10.95	-0.12	10.95	11.3	10.8	391572	11.27	60092	10.8	723209	7944072	223
2024-10-09	10.98	11.07	0.06	11.04	11.1	10.8	485493	11.3	66967	10.88	318111	3496216	184
2024-10-08	11.26	10.98	-0.28	10.98	11.46	10.66	423044	11.1	66282	10.7	507815	5574878	303
2024-10-07	11.1	11.26	0.16	11.26	11.6	11.1	396105	11.48	130372	11.2	641304	7296105	307
2024-10-03	10.97	11.1	0.13	11.1	11.19	10.82	357475	11.22	69071	11	339486	3757669	230
2024-10-02	11.09	10.97	-0.12	10.97	11.24	10.84	402397	11.05	71146	10.85	497252	5468413	326
2024-10-01	11.14	11.09	-0.05	11.09	11.32	11.07	367366	11.15	71760	11.3	456853	5107543	224
2024-09-30	11.33	11.14	-0.19	11.14	11.38	11.1	481442	11.3	116808	11.14	363065	4061033	300
2024-09-29	11.42	11.33	-0.09	11.33	11.67	11.3	676380	11.47	36935	11.3	433785	4933724	225
2024-09-26	11.47	11.42	-0.05	11.42	11.85	11.3	539042	11.55	109708	11.42	1648381	19068333	744
2024-09-25	11.3	11.47	0.17	11.47	11.55	11.28	513148	11.55	107653	11.41	648462	7404489	221
2024-09-24	11.43	11.3	-0.13	11.3	11.55	11.26	517997	11.5	98598	11.3	603437	6840410	289
2024-09-23	11.28	11.43	0.15	11.43	11.6	11.2	454104	11.6	59088	11.3	1501303	17221375	520
2024-09-22	11.5	11.28	-0.22	11.28	11.74	11.1	433952	11.45	56843	11.18	1152471	13056315	409
2024-09-19	11.5	11.5	0	11.5	11.7	11.25	407371	11.75	68539	11.5	1242876	14257713	617
2024-09-18	10.7	11.5	0.8	11.5	11.55	10.62	326029	11.5	79194	11.3	1011305	11231486	447
2024-09-17	11.05	10.7	-0.35	10.7	11.2	10.64	466802	10.79	43579	10.7	565597	6179903	354
2024-09-16	11.3	11.05	-0.25	11.05	11.47	10.96	377051	11.11	54374	10.99	1112688	12376796	614
2024-09-12	11.82	11.3	-0.52	11.3	11.9	11.26	400883	11.6	21343	11.25	1427074	16473613	831
2024-09-11	11.71	11.82	0.11	11.82	12.17	11.5	474266	11.97	71138	11.82	2211041	26309365	1017
2024-09-10	12.12	11.71	-0.41	11.71	12.34	11.71	395507	11.99	70837	11.71	1957000	23366249	953
2024-09-09	11.66	12.12	0.46	12.12	12.47	11.61	322848	12.35	178118	12.14	4129828	50022424	1969
2024-09-08	11.3	11.66	0.36	11.66	12.07	11	347356	11.7	136411	11.44	2935295	34231430	1335
2024-09-05	11.11	11.3	0.19	11.3	12.2	11.12	272222	11.59	76059	11.12	3808686	44222702	1947
2024-09-04	9.57	11.11	1.54	11.11	11.4	9.26	17987	11.39	92698	11.11	5812334	61130925	2169
2024-09-03	8.59	9.57	0.98	9.57	9.84	8.59	230585	9.6	34811	9.57	3447994	32424703	1262
2024-09-01	8.73	8.83	0.1	8.83	9.03	8.52	468455	9	54477	8.77	1005875	8945524	354
2024-08-29	8.9	8.73	-0.17	8.73	8.95	8.71	419602	8.85	27053	8.7	366342	3226215	199
2024-08-28	8.62	8.9	0.26	8.88	9.07	8.65	457796	8.93	71063	8.78	1146828	10232873	491
2024-08-27	8.57	8.62	0.05	8.62	8.72	8.52	443835	8.73	56749	8.6	1082614	9333622	275
2024-08-26	8.62	8.57	-0.05	8.57	8.75	8.4	382036	8.65	69764	8.4	984949	8418882	392
2024-08-25	7.8	8.62	0.82	8.62	8.65	7.89	256172	8.65	121142	8.59	2695082	22599636	1260
2024-08-22	7.4	7.8	0.4	7.8	7.82	7.41	137311	7.81	130798	7.7	1128129	8660114	547
2024-08-21	7.25	7.4	0.15	7.4	7.4	7.18	210927	7.41	101074	7.28	335929	2460872	197
2024-08-20	7.14	7.25	0.11	7.25	7.25	7.14	284341	7.27	100907	7.24	180891	1307380	108
2024-08-19	7.17	7.14	0	7.17	7.2	7.1	290455	7.22	109527	7.1	89604	639466	84
2024-08-18	7.24	7.17	-0.07	7.17	7.29	7.15	327316	7.25	96195	7.12	250282	1803273	124
2024-08-15	7.22	7.24	0.02	7.24	7.32	7.21	262567	7.26	107944	7.24	339017	2464757	229
2024-08-14	7.01	7.22	0.21	7.22	7.25	7.1	271488	7.25	92518	7.25	304509	2187284	216
2024-08-13	7.05	7.01	0.04	7.09	7.12	7	279973	7.08	82092	7.02	60336	423551	55
2024-08-12	7.09	7.05	0	7.09	7.23	7	238780	7.19	84920	7	168829	1200080	136
2024-08-11	6.92	7.09	0.21	7.13	7.3	6.92	194658	7.15	101419	7.07	343178	2437608	199
2024-08-08	6.99	6.92	-0.08	6.91	7.11	6.9	169363	7.05	104104	6.9	95284	661762	90
2024-08-07	6.93	6.99	0.04	6.97	7	6.93	165144	7.03	104697	6.92	148380	1036611	89
2024-08-06	7	6.93	-0.07	6.93	7.06	6.87	189076	7	115099	6.93	195626	1360619	108
2024-08-05	6.92	7	0.08	7	7.01	6.55	156353	7.05	74777	6.9	698172	4790328	295
2024-08-04	7.11	6.92	-0.19	6.92	7.2	6.85	170393	7.07	96862	6.9	347567	2431218	218
2024-08-01	7.18	7.11	-0.07	7.11	7.25	7.09	190141	7.1	116495	7.1	115076	821581	104
2024-07-31	7.17	7.18	0.01	7.18	7.4	7.15	175800	7.28	129476	7.15	520642	3790619	334
2024-07-30	6.94	7.17	0.23	7.17	7.19	6.9	173446	7.19	138934	7.04	310779	2193069	157
2024-07-29	6.98	6.94	0.02	7	7.07	6.92	258559	6.99	117526	6.94	179460	1252510	130
2024-07-28	6.98	6.98	-0.04	6.94	7.03	6.91	230736	7.02	118782	6.93	121870	847997	87
2024-07-24	7	6.98	-0.02	6.98	7.06	6.93	204904	7.02	106875	6.95	140524	983136	108
2024-07-23	6.94	7	0.06	7	7.02	6.92	178782	7.09	114225	6.98	484653	3391725	123
2024-07-22	7.01	6.94	-0.07	6.94	7.09	6.92	226989	7	75644	6.93	332580	2328701	181
2024-07-21	7.1	7.01	-0.09	7.01	7.2	7	204829	7.15	83331	7.01	549164	3873384	228
2024-07-18	7	7.1	0.1	7.1	7.12	6.93	167197	7.12	109100	7.04	717880	5062115	307
2024-07-17	6.69	7	0.31	7	7	6.67	113639	7.05	91298	6.76	922345	6345698	374
2024-07-16	6.69	6.69	-0.03	6.66	6.73	6.64	177185	6.7	86420	6.66	161626	1081698	90
2024-07-15	6.57	6.69	0.12	6.69	6.7	6.53	179364	6.69	80517	6.64	306266	2030662	137
2024-07-14	6.44	6.57	0.13	6.57	6.63	6.45	213008	6.6	103424	6.55	272778	1791375	121
2024-07-10	6.59	6.44	-0.15	6.44	6.64	6.37	170931	6.56	65601	6.47	440200	2879531	187
2024-07-09	6.6	6.59	0	6.6	6.71	6.53	215047	6.66	96724	6.55	258072	1696882	132
2024-07-08	6.59	6.6	0.01	6.6	6.75	6.52	213980	6.65	116092	6.52	376754	2486351	200
2024-07-07	6.56	6.59	0.04	6.6	6.71	6.51	212884	6.6	117509	6.56	332589	2205111	211
2024-07-04	6.59	6.56	-0.03	6.56	6.63	6.53	225766	6.61	110172	6.53	241862	1590247	140
2024-07-03	6.61	6.59	-0.03	6.58	6.66	6.53	221488	6.64	155744	6.56	166714	1098211	123
2024-07-02	6.66	6.61	-0.05	6.61	6.74	6.6	202599	6.75	159695	6.59	298872	1983654	215
2024-07-01	6.47	6.66	0.17	6.64	6.9	6.5	195767	6.7	133837	6.7	1378643	9334823	523
2024-06-27	6.48	6.47	-0.01	6.47	6.57	6.45	134050	6.52	148250	6.49	324393	2109138	226
2024-06-26	6.49	6.48	-0.01	6.48	6.57	6.4	129463	6.49	130033	6.46	270870	1759762	200
2024-06-24	6.29	6.3	0.01	6.3	6.4	6.26	91823	6.35	108337	6.27	468013	2969418	240
2024-06-23	6.2	6.29	0.09	6.29	6.3	6.11	107850	6.33	82898	6.23	248792	1557217	148
2024-06-13	6.04	6.2	0.16	6.2	6.3	6.03	80604	6.25	66019	6.15	353448	2193615	237
2024-06-12	5.99	6.04	0.04	6.03	6.07	5.93	140642	6.06	137118	6.02	68578	412920	62
2024-06-11	5.98	5.99	0.01	5.99	6.05	5.96	135248	6.01	88901	5.95	163175	978568	90
2024-06-10	5.84	5.98	0.14	5.98	6.03	5.84	138420	6.03	96095	5.96	305592	1818259	130
2024-06-09	6.02	5.84	-0.18	5.84	6.04	5.82	145109	5.88	93773	5.82	429775	2523188	207
2024-06-06	6.07	6.02	-0.05	6.02	6.2	6	148721	6.1	113857	6.02	130213	789106	118
2024-06-05	6.25	6.07	-0.18	6.07	6.22	5.95	146183	6.17	89142	6.03	396876	2415359	280
2024-06-04	6.17	6.25	0.08	6.25	6.4	6.22	147386	6.29	134610	6.25	826239	5205831	407
2024-06-03	6.09	6.17	0.08	6.17	6.25	6.08	193339	6.24	135269	6.16	512180	3172356	236
2024-06-02	6.07	6.09	0.02	6.09	6.24	6.04	210730	6.11	112697	6.06	236539	1451085	200
2024-05-30	6.12	6.07	-0.05	6.07	6.15	6.05	169424	6.18	75781	6.06	107748	655296	104
2024-05-29	6.17	6.12	-0.05	6.12	6.25	6.1	206153	6.24	81760	6.1	346481	2128072	156
2024-05-28	6.19	6.17	-0.02	6.17	6.28	6	214628	6.2	74420	6.15	224605	1374778	142
2024-05-27	6.22	6.19	-0.03	6.19	6.35	6.17	182430	6.26	123689	6.19	186123	1160504	144
2024-05-26	6.2	6.22	0.02	6.22	6.25	6.16	170785	6.25	145086	6.2	258200	1599704	166
2024-05-23	6.18	6.2	0.04	6.22	6.27	6.16	138103	6.29	120499	6.21	114048	707142	116
2024-05-22	6.3	6.18	-0.1	6.2	6.35	6.15	130140	6.35	208160	6.21	212400	1317954	137
2024-05-20	6.35	6.28	-0.07	6.28	6.43	6.22	100847	6.3	187079	6.27	331473	2097636	202
2024-05-19	5.98	6.35	0.37	6.35	6.47	6.05	65253	6.46	187860	6.33	818316	5131137	463
2024-05-16	5.75	5.98	0.23	5.98	6	5.8	102644	6.05	94628	6.02	342037	2034311	212
2024-05-15	5.73	5.75	0.02	5.75	5.85	5.61	122381	5.8	69424	5.7	127442	732079	106
2024-05-14	5.71	5.73	0.02	5.73	5.88	5.65	104218	5.79	57214	5.65	144002	828819	118
2024-04-30	6.27	6.06	-0.21	6.06	6.45	6	121717	6.06	24844	5.96	255520	1586963	201
2024-03-30	8.11	8.09	-0.02	8.09	8.15	8	324497	8.2	101190	8.03	159504	1285872	207

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Kafr El Zayat Pesticides

Kafr El Zayat Pesticides