Pioneers

Speed Medical 0.417 0.422 0.01 %
Industrial & Engineering Projects 0.312 0.314 0.01 %
Arab Developers Holding 0.399 0.405 0.02 %
Egyptian for Developing Building Materials 0.73 0.715 -0.02 %
South Valley Cement 4.45 5.34 0.20 %
Al Khair River For Development Agricultural Investment&Envir 0.58 0.585 0.01 %
Cairo Oils & Soap 0.271 0.269 -0.01 %
Orascom Financial Holding 0.46 0.464 0.01 %
Orascom Investment Holding 0.541 0.544 0.01 %
Egyptians Housing Development & Reconstruction 0.398 0.395 -0.01 %
Egyptians For Investment & Urban Development 0.238 0.239 0.00 %
Mansourah Poultry 1.62 1.92 0.19 %
Cooper for Commercial Investment and Real Estate Development 0.433 0.421 -0.03 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.35 3.65 0.09 %
Raya Holding for Financial Investments 2.62 2.65 0.01 %
Atlas Investment & Food Industries 1.15 1.16 0.01 %
Citadel Capital - Common Shares 2.55 2.58 0.01 %
Arab Ceramics - Ceramica Remas 0.831 0.852 0.03 %
The Egyptian Modern Education Systems 0.405 0.398 -0.02 %
Arabia Investments Holding 0.527 0.528 0.00 %
Act Financial 3.36 3.5 0.04 %
Misr National Steel - Ataqa 5.21 5.39 0.03 %
Lotus For Agricultural Investments And Development 0.632 0.64 0.01 %
Ibnsina Pharma 6.77 7.02 0.04 %
Palm Hills Development Company 6.61 6.6 0.00 %
Belton Holding 2.4 2.39 0.00 %
Aspire Capital Holding for Financial Investments 0.261 0.26 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.21 2.65 0.20 %
Amer Group Holding 1.18 1.2 0.02 %
Dice Sport & Casual Wear 2.45 2.45 0.00 %
EFG Holding Group 20.8 20.96 0.01 %
Arab for management Co. 0.936 0.96 0.03 %
Orascom Development Egypt 17.43 18.25 0.05 %
MM Group For Industry And International Trade 7.1 7.4 0.04 %
Heliopolis Housing 9.75 10 0.03 %
Arabian Cement Company 19.36 18.85 -0.03 %
El Ezz Porcelain (Gemma) 24.89 26.88 0.08 %
Egyptian Transport (EGYTRANS) 5.27 5.21 -0.01 %
Iron and steel for mines and quarries 3.91 3.94 0.01 %
Digitize for Investment 2.99 2.83 -0.05 %
Misr Cement (Qena) 25.61 27.25 0.06 %
Emaar Misr for Development 6.85 6.9 0.01 %
Barbary Investment Group ( BIG) 0.156 0.155 -0.01 %
Medical Packaging Company 1.25 1.27 0.02 %
Premium Healthcare Group 1.06 0.96 -0.09 %
Alexandria Mineral Oils Company 8 8.27 0.03 %
Upper Egypt Contracting 0.919 0.926 0.01 %
Fawry For Banking Technology And Electronic Payment 8.43 8.38 -0.01 %
Integrated Engineering Group S.A.E 0.21 0.213 0.01 %
El Arabia Engineering Industries 1.29 1.31 0.02 %
Arab Cotton Ginning 8 8 0.00 %
Pioneers Properties for Development 3.15 3.2 0.02 %
Universal For Paper and Packaging Materials (Unipack 0.543 0.543 0.00 %
Macro Group Pharmaceuticals -Macro Capital 2.11 2.13 0.01 %
Cairo Poultry 14.88 16.1 0.08 %
Egyptian Electrical Cables 2.68 2.64 -0.01 %
Egypt for Poultry 5.17 5.7 0.10 %
Giza General Contracting 0.423 0.422 0.00 %
Commercial International Bank (Egypt) CIB 76.5 76.35 0.00 %
Medinet Masr Housing 3.83 3.87 0.01 %
Alexandria Spinning & Weaving (SPINALEX) 9.54 9.36 -0.02 %
Oriental Weavers 25.84 25.9 0.00 %
T M G Holding 54.02 53.06 -0.02 %
Ismailia Misr Poultry 9.43 10.39 0.10 %
El Nasr Clothes & Textiles (Kabo) 4.5 4.58 0.02 %
Lecico Egypt 29.3 30.97 0.06 %
El Kahera Housing 1.91 1.92 0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.32 1.34 0.02 %
Ceramic & Porcelain 10.27 10.68 0.04 %
International Company For Fertilizers & Chemicals 11.81 12.1 0.02 %
Elwadi For International Investment & Development 0.839 0.846 0.01 %
Cairo Investment & Real Estate Development CIRA Education 16.2 16.06 -0.01 %
Egyptian Real Estate Group 0.68 0.679 0.00 %
Oden Financial Investments 1.73 1.74 0.01 %
Telecom Egypt 33.5 33.81 0.01 %
Arab Gathering Investment 2.35 2.38 0.01 %
Zahraa Maadi Investment & Development 3.29 3.31 0.01 %
Egyptian Kuwaiti Holding LE 31.52 31.57 0.00 %
Extracted Oils 3.51 3.51 0.00 %
Cleopatra Hospital Company 8.39 8.3 -0.01 %
Sharkia National Food 6.04 6.04 0.00 %
Remco for Touristic Villages Construction 3.24 3.25 0.00 %
Nasr Company for Civil Works 3.76 3.77 0.00 %
E-Finance For Digital and Financial Investements SAE 17.73 17.63 -0.01 %
Arab Real Estate Investment (ALCO) 1.55 1.55 0.00 %
Ezz Steel 130.3 131 0.01 %
Sinai Cement 35 34.23 -0.02 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.2 3.23 0.01 %
Six of October Development & Investment (SODIC) 62.75 63 0.00 %
Sidi Kerir Petrochemicals 19.81 19.82 0.00 %
Taqa Arabia 12.28 12.3 0.00 %
Juhayna Food Industries 35.44 35.05 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3 3.02 0.01 %
Egyptian Media Production City 22.35 23.21 0.04 %
Eastern Company 28.41 28.4 0.00 %
Maridive & oil services 0.334 0.349 0.04 %
Fitness Prime 1.65 1.66 0.01 %
Mena Touristic & Real Estate Investment 4.04 4.11 0.02 %
Canal Shipping Agencies 26 25.73 -0.01 %
Credit Agricole Egypt 18.71 18.59 -0.01 %
Arab Development & Real Estate Investment 1.26 1.27 0.01 %
Egyptian Chemical Industries (Kima) 7.93 8.01 0.01 %
El Shams Housing & Urbanization 5.97 6 0.01 %
Obour Land For Food Industries 18.74 18.55 -0.01 %
Al Moasher for Programming and Information Dissemination 2.9 2.87 -0.01 %
Jadwa Industrial Development 4.45 4.56 0.02 %
International company For Medical Industries -ICMI 2.62 2.59 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.02 16.17 0.01 %
ELSWEDY CABLES 85.1 82.54 -0.03 %
Arab Valves Company 4.1 4.04 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 3.48 3.48 0.00 %
El Obour Real Estate Investment 8.09 8.02 -0.01 %
Osool ESB Securities Brokerage 0.742 0.733 -0.01 %
Export Development Bank of Egypt (EDBE) 17 17.1 0.01 %
Abou Kir Fertilizers 53.79 53.4 -0.01 %
Heibco for commercial investments & real estate development 3.96 3.91 -0.01 %
Memphis Pharmaceuticals 58.1 59.06 0.02 %
Taaleem Management Services 11 11.42 0.04 %
Abu Dhabi Islamic Bank- Egypt 36.8 36.7 0.00 %
International Co For Investment & Development 3.32 3.33 0.00 %
Raya Contact Center 7.09 7.07 0.00 %
Al Baraka Bank Egypt 12.01 11.9 -0.01 %
Egypt Aluminum 160.1 157.25 -0.02 %
Edita Food Industries S.A.E 28.01 27.87 0.00 %
M.B Engineering 2.19 2.19 0.00 %
Alexandria Containers and goods 23.2 23.02 -0.01 %
GB Corp 16.35 16.5 0.01 %
The United Bank 14.44 14.43 0.00 %
Misr Fretilizers Production Company - Mopco 40.03 39.89 0.00 %
Egyptian Iron & Steel 47.13 46.31 -0.02 %
Engineering Industries (ICON) 23.78 23.97 0.01 %
Rubex Plastics 12.37 12.37 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.7 41.79 0.00 %
Arab Aluminum 14.21 14.24 0.00 %
C I Capital Holding 5.85 5.9 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.67 45.38 -0.01 %
Nozha International Hospital 8.59 8.49 -0.01 %
Ismailia Development and Real Estate Co 18.51 19.37 0.05 %
Kafr El Zayat Pesticides 11.61 11.62 0.00 %
El Ahli Investment and Development 28.96 29.11 0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.89 8.97 0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
International Agricultural Products 21 21 0.00 %
Naeem Holding 0.146 0.145 -0.01 %
Orascom Construction PLC 262.1 264.88 0.01 %
Contact Financial Holding 4.21 4.25 0.01 %
Egyptian Kuwaiti Holding LE 0.799 0.795 -0.01 %
Misr Kuwait Investment & Trading Co. 3.71 3.42 -0.08 %
First Investment Company And Real Estate Development 2.1 2.1 0.00 %
A Capital Holding 2.65 2.66 0.00 %
Tanmia for real estate investment 3.29 3.27 -0.01 %
El Ahram Co. For Printing And Packing 10.3 10.34 0.00 %
GITEX for commercial and industrial investments 0.035 0.035 0.00 %
Asek Company for Mining - Ascom 34.92 34.67 -0.01 %
AJWA for Food Industries company Egypt 99.84 102.79 0.03 %
International Business Corporation For Trading and Agencies 2.58 2.49 -0.03 %
Suez Canal Bank 17.68 17.77 0.01 %
Misr Chemical Industries 29.03 28.88 -0.01 %
Gharbia Islamic Housing Development 28.86 28.84 0.00 %
Delta Sugar 48.05 48.47 0.01 %
Faisal Islamic Bank of Egypt 37.64 37.61 0.00 %
Rikaz Holding for Financial Investments 2.03 1.93 -0.05 %
B Investments Holding S . A . E 25.22 25.1 0.00 %
Glaxo Smith Kline 38.78 38.94 0.00 %
United Housing & Development 5.99 5.98 0.00 %
Gulf Canadian Real Estate Investment Co. 42.09 42.99 0.02 %
Union Pharmacist Company For Medical Services and Investment 3.22 3.17 -0.02 %
Nile Pharmaceuticals 52.6 52.72 0.00 %
Golden Coast Company 1.1 1.1 0.00 %
Qatar National Bank - QNB 30.62 30.08 -0.02 %
Egyptian Gulf Bank 0.28 0.282 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Misr Beni Suef Cement 68.01 68.55 0.01 %
Ismailia National Food Industries 88.42 88.49 0.00 %
Grand Capital 10.9 10.73 -0.02 %
Egyptian for Tourism Resorts 5.13 5.13 0.00 %
Housing & Development Bank 51.92 51.69 0.00 %
Rakta Paper Manufacturing 26.62 25.51 -0.04 %
Alexandria Flour Mills 25.75 25.65 0.00 %
Development & Engineering Consultants 57.18 57.61 0.01 %
Arabian Food Industries DOMTY 27.01 27.03 0.00 %
Acrow Misr 63.99 63.03 -0.02 %
General Company For Land Reclamation,Development & Reconstru 50.65 50.12 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 2.93 2.93 0.00 %
El Nasr For Manufacturing Agricultural Crops 28.93 28.03 -0.03 %
Alexandria National Company for Financial Investment 22.34 21.82 -0.02 %
TransOceans Tours 0.038 0.038 0.00 %
Golden Textiles & Clothes Wool 26.83 26.78 0.00 %
Prime Holding 0.661 0.661 0.00 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
Wadi Kom Ombo Land Reclamation 97.16 97.13 0.00 %
Samad Misr -EGYFERT 94.19 95.56 0.01 %
National Housing for Professional Syndicates 47.69 47.07 -0.01 %
Misr Hotels 29.01 29.01 0.00 %
Alexandria New Medical Center 18.88 18.88 0.00 %
Golden Pyramids Plaza 1.33 1.27 -0.05 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Cairo Educational Services 31.48 31.48 0.00 %
Mohandes Insurance 24.77 24.77 0.00 %
Egyptian Financial & Industrial 159.59 158.01 -0.01 %
Cairo Pharmaceuticals 100.25 100.98 0.01 %
BID El badr investment and development 1.58 1.58 0.00 %
UTOPIA 31.24 31.24 0.00 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
Faisal Islamic Bank of Egypt 1.08 1.08 0.00 %
Egyptian Satellites (NileSat) 6.92 6.95 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Minapharm Pharmaceuticals 169.07 161.54 -0.04 %
El Arabia for Land Reclamation 69.29 69.29 0.00 %
General Silos & Storage 157.68 157.68 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
EGX 30 INDEX ETF 33.43 33.43 0.00 %
Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
Upper Egypt Flour Mills 243.84 238.18 -0.02 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
Misr Oils & Soap 58.8 58.8 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Middle & West Delta Flour Mills 330.01 330.01 0.00 %
Reacap Financial Investments 6.7 6.7 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Arab Pharmaceuticals 141.39 141.39 0.00 %
South Cairo & Giza Mills & Bakeries 73.46 73.46 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
Alexandria Pharmaceuticals 394.49 394.49 0.00 %
October Pharma 107.38 107.38 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %

Rubex International for Plastic and Acrylic Manufacturing

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-28	12.37	12.37	0	12.37	12.89	12.04	125501	12.45	10400	12.1	255273	3154048	166
2025-01-27	12.28	12.37	0.12	12.4	12.4	12.11	70938	12.4	11480	12.11	272655	3330210	163
2025-01-26	12.19	12.28	0.09	12.28	12.5	12.12	143729	12.37	14055	12.28	363701	4476976	259
2025-01-23	11.67	12.19	0.52	12.19	12.39	11.69	101834	12.35	40530	12	836246	10157279	474
2025-01-22	12.49	11.67	-0.82	11.67	12.5	11.65	109027	12	12923	11.65	683632	8182323	417
2025-01-21	12.95	12.49	-0.46	12.49	12.99	12.2	138128	12.89	25668	12.35	445134	5542122	256
2025-01-20	12.99	12.95	-0.03	12.96	13.19	11.06	112354	12.95	12912	12.64	1118469	14155983	580
2025-01-19	12.15	12.99	0.84	12.99	13.48	12.36	13059	13.22	14841	12.94	1203110	15489023	808
2025-01-16	12.48	12.15	-0.33	12.15	13.14	12.15	22122	13.28	3869	12.1	1469252	18585632	864
2025-01-15	11.07	12.48	1.41	12.48	12.51	11.25	115440	12.48	24622	11.83	1657014	19608358	881
2025-01-14	9.65	11.07	1.42	11.07	11.24	9.5	20790	11.19	29711	10.75	1489512	15792223	811
2025-01-13	9.98	9.65	-0.24	9.74	10.5	9.55	43654	10.4	28388	9.5	732966	7426292	460
2025-01-12	9.09	9.98	0.89	9.98	10.4	8.91	40851	10.2	31468	9.93	1179051	11564062	655
2025-01-09	9.2	9.09	0.08	9.28	9.38	8.9	108953	9.3	22698	9.09	356398	3257326	187
2025-01-08	9.43	9.2	-0.23	9.2	9.56	9.13	105660	9.54	41751	9.3	264072	2461379	175
2025-01-06	9.49	9.43	-0.06	9.43	9.87	9.23	70523	9.65	28229	9.22	685198	6538631	459
2025-01-05	8.8	9.49	0.76	9.56	9.6	8.83	66878	9.6	34777	9.3	1119149	10446755	646
2025-01-02	8.78	8.8	0.02	8.8	9.24	8.7	49868	9.17	90454	8.8	614864	5503122	389
2024-12-31	8.8	8.78	-0.02	8.78	9.17	8.66	24631	9	24227	8.78	629699	5655532	338
2024-12-30	9.37	8.8	-0.57	8.8	9.48	8.73	40726	8.9	21186	9.08	1203819	10879181	630
2024-12-29	9.67	9.37	-0.3	9.37	10.17	9.25	45823	10.11	23538	9.2	783519	7508956	533
2024-12-26	9.41	9.67	0.26	9.67	10.5	9.56	28368	10.1	21495	9.74	2336383	23504415	1287
2024-12-25	10.16	9.41	-0.75	9.41	10.5	9.4	73308	9.88	5485	9.25	1793086	18010526	1094
2024-12-24	10.24	10.16	-0.08	10.16	11.45	10.06	71821	11.57	15737	10.19	3753466	40562025	2111
2024-12-23	8.92	10.24	1.32	10.24	10.7	8.12	400	10.7	34288	9.8	4032032	39919303	1981
2024-12-22	8.24	8.92	0.68	8.92	9.08	8.38	41623	9.22	44001	8.8	1081082	9529645	666
2024-12-19	7.48	8.24	0.76	8.24	8.29	7.37	56921	8.3	53545	7.93	934048	7411570	332
2024-12-18	7.64	7.48	-0.16	7.48	7.62	7.35	203404	7.49	104730	7.35	98919	742912	55
2024-12-17	7.57	7.64	-0.06	7.51	7.71	7.42	174495	7.67	48168	7.52	166042	1262102	88
2024-12-16	7.53	7.57	0.14	7.67	7.8	7.42	229806	7.7	54792	7.57	199553	1508822	68
2024-12-15	7.87	7.53	-0.16	7.71	7.99	7.35	155334	7.9	35335	7.36	136779	1037982	85
2024-12-12	7.59	7.87	0.28	7.87	8	7.52	178590	7.96	81233	7.63	292254	2282722	136
2024-12-11	7.67	7.59	-0.08	7.59	7.79	7.5	245135	7.7	69140	7.51	321829	2457644	131
2024-12-10	7.45	7.67	0.22	7.67	7.74	7.25	236249	7.7	103007	7.42	358221	2694816	181
2024-12-09	7.27	7.45	0.18	7.45	7.58	7.1	300549	7.58	89225	7.3	299144	2211847	184
2024-12-08	7.11	7.27	0.19	7.3	7.3	6.82	114785	7.3	106843	7.14	366615	2622126	219
2024-12-05	6.67	7.11	0.44	7.11	7.14	6.64	71008	7.11	60892	6.81	371068	2578818	192
2024-12-04	6.38	6.67	0.45	6.83	6.83	6.4	67445	6.8	67782	6.67	99354	654827	90
2024-12-03	6.51	6.38	-0.13	6.38	6.61	6.31	94595	6.6	31615	6.31	189200	1214171	127
2024-12-02	6.54	6.51	-0.03	6.51	6.63	6.49	160045	6.5	34951	6.49	92484	604729	85
2024-12-01	6.53	6.54	0.01	6.54	6.65	6.49	79033	6.66	31063	6.54	73240	479497	85
2024-11-28	6.59	6.53	-0.13	6.46	6.72	6.43	108814	6.76	21373	6.46	46002	300545	47
2024-11-27	6.76	6.59	-0.02	6.74	6.89	6.5	137038	6.76	75907	6.53	78743	522622	71
2024-11-26	6.66	6.76	0.19	6.85	6.99	6.65	109821	6.9	61396	6.67	84477	570145	52
2024-11-25	6.72	6.66	-0.12	6.6	6.8	6.6	133433	6.7	57025	6.6	66194	442655	56
2024-11-24	6.69	6.72	0.03	6.72	6.9	6.66	128651	6.87	49539	6.72	99132	667793	64
2024-11-21	6.91	6.69	-0.22	6.69	7	6.6	145982	7	45939	6.68	271647	1828241	162
2024-11-20	7.01	6.91	-0.16	6.85	7.01	6.73	177123	7.09	64092	6.8	82178	568486	66
2024-11-19	7.02	7.01	-0.1	6.92	7.25	6.92	162520	7.2	41160	6.7	121693	858694	88
2024-11-18	7.26	7.02	-0.24	7.02	7.35	6.98	228809	7.12	37095	7.03	200452	1421448	156
2024-11-17	6.71	7.26	0.55	7.26	7.35	6.62	150467	7.35	49896	7.12	507248	3582254	266
2024-11-14	6.64	6.71	0.08	6.72	6.85	6.65	181557	6.85	50226	6.72	92549	623675	61
2024-11-13	6.73	6.64	-0.09	6.64	6.88	6.62	216403	6.84	61990	6.62	88654	591722	73
2024-11-12	6.77	6.73	-0.04	6.73	6.94	6.62	224403	6.73	53842	6.66	92930	622792	92
2024-11-11	7.01	6.77	-0.11	6.9	6.97	6.7	715919	6.9	61800	6.73	102162	694377	85
2024-11-10	7.01	7.01	-0.06	6.95	7.14	6.95	693499	7	62978	6.9	24221	169710	29
2024-11-07	6.82	7.01	0.19	7.01	7.1	6.85	642123	7.09	26713	6.8	214039	1500041	161
2024-11-06	6.69	6.82	0.13	6.82	6.88	6.75	196395	6.89	24482	6.79	72576	494208	49
2024-11-05	6.69	6.69	0.14	6.83	6.88	6.69	210258	6.82	29137	6.7	28217	191024	36
2024-10-24	7.22	7.01	-0.21	7.01	7.22	6.94	141837	7.22	32538	6.94	161160	1138209	67
2024-10-23	7.07	7.22	0.15	7.22	7.3	6.9	151966	7.25	62551	7.1	207278	1477174	121
2024-10-22	6.75	7.07	0.32	7.07	7.12	6.8	130625	5.4	57796	6.95	130010	911910	87
2024-10-21	6.63	6.75	0.17	6.8	6.8	6.42	52316	6.97	61339	6.7	189785	1248458	115
2024-10-20	7.03	6.63	-0.5	6.53	7.05	6.52	113593	6.64	67000	6.51	306662	2085417	103
2024-10-17	7.13	7.03	-0.1	7.03	7.22	6.99	102871	7.1	103732	6.98	102599	724744	75
2024-10-15	7.26	7.11	-0.15	7.11	7.43	7.08	109942	7.2	118975	7.1	200107	1430320	126
2024-10-14	7.31	7.26	-0.11	7.2	7.48	7.1	67915	7.48	123669	7.22	150071	1079953	82
2024-10-13	7.46	7.31	-0.15	7.31	7.6	7.2	78396	7.31	103052	7.17	99715	735217	75
2024-10-10	7.55	7.46	-0.09	7.46	8.25	7.33	58383	7.8	93252	7.28	456507	3527943	250
2024-10-09	7.23	7.55	0.32	7.55	7.75	6.92	87146	7.7	62032	7.2	226728	1700726	162
2024-10-08	7.67	7.23	-0.44	7.23	7.75	7.06	71377	7.39	53830	7.03	149580	1108637	125
2024-10-07	7.23	7.67	0.44	7.67	7.8	7	36947	7.8	50818	7.36	279182	2065624	133
2024-10-03	7.14	7.23	0.09	7.23	7.27	7.11	71158	7.28	48112	7.15	98478	709477	76
2024-10-02	7.24	7.14	-0.1	7.14	7.36	7.08	75573	7.28	57419	7.12	107669	776255	127
2024-10-01	7.28	7.24	-0.04	7.24	7.4	7.21	104718	7.31	39510	7.21	114280	830956	81
2024-09-30	7.26	7.28	0.02	7.28	7.43	7.25	109438	7.3	39468	7.25	220629	1622448	160
2024-09-29	7.07	7.26	0.19	7.26	7.5	7.04	99065	7.4	119405	7.18	559871	4074236	394
2024-09-26	7.04	7.07	0.03	7.07	7.37	6.95	56784	7.25	90090	7.03	446077	3181804	259
2024-09-25	6.92	7.04	0.12	7.04	7.15	6.87	118501	7.03	89393	6.96	116536	816088	123
2024-09-24	6.98	6.92	-0.06	6.92	7.03	6.91	97485	6.98	101101	6.91	144430	1005241	90
2024-09-23	7	6.98	0.01	7.01	7.11	6.91	135234	7.03	64968	7.5	179715	1253611	104
2024-09-22	6.98	7	0.02	7	7.15	6.95	133695	7.16	57566	6.96	220708	1548144	150
2024-09-19	7	6.98	0.04	7.04	7.34	6.91	101363	7.22	55551	7.5	572227	4045509	331
2024-09-18	6.99	7	0.01	7	7.22	6.99	68261	7.23	56235	7	162678	1147467	139
2024-09-17	7.15	6.99	-0.16	6.99	7.36	6.9	84244	7.54	68991	6.9	304442	2139396	201
2024-09-16	7.64	7.15	-0.49	7.15	7.94	7.11	170968	7.4	40214	7.12	180828	1311882	137
2024-09-12	7.83	7.64	-0.31	7.52	7.93	7.52	137665	7.69	27827	7.52	84906	652931	61
2024-09-11	7.97	7.83	-0.14	7.83	8.15	7.68	146551	8.4	38191	7.75	154228	1221575	110
2024-09-10	7.97	7.97	0	7.97	8.5	7.21	126054	8.45	61852	7.93	578574	4702133	277
2024-09-09	8.15	7.97	-0.07	8.08	8.15	7.89	171161	8.14	54393	7.91	95007	757090	55
2024-09-08	8.1	8.15	0.05	8.15	8.24	7.9	181845	8.15	43103	7.85	108063	868858	85
2024-09-05	8.1	8.1	0.15	8.25	8.35	7.83	187759	8.25	36944	8.09	209089	1671089	125
2024-09-04	8.29	8.1	-0.19	8.1	8.38	7.95	188193	8.27	19153	7.62	76979	623333	54
2024-09-03	8.27	8.29	0.02	8.29	8.57	8.17	138143	8.42	20565	8.32	155454	1297422	86
2024-09-01	8.49	8.39	-0.1	8.39	8.89	8.32	101697	8.8	14824	8.37	362691	3071326	178
2024-08-29	8.67	8.49	-0.18	8.49	8.85	8.45	55394	8.9	40614	8.46	128376	1095202	127
2024-08-28	8.49	8.67	0.18	8.67	9	8.42	51911	8.95	54364	8.5	275862	2392769	163
2024-08-27	8.08	8.49	0.41	8.49	8.72	7.97	31535	8.72	24100	8.15	573579	4763322	257
2024-08-26	8.11	8.08	-0.03	8.08	8.49	8.01	66605	8.2	21213	8.06	474047	3918896	213
2024-08-25	7.81	8.11	0.3	8.11	8.3	7.7	37021	8.09	12703	8	251237	2014709	141
2024-08-22	7.97	7.81	-0.16	7.81	8.17	7.67	90962	8	4086	7.72	332591	2631299	200
2024-08-21	7.92	7.97	0.05	7.97	8.25	7.57	87884	8.3	31554	7.85	844076	6717591	261
2024-08-20	7.4	7.92	0.52	7.92	8.54	7.26	80381	8.1	90514	7.91	1110242	8804360	569
2024-08-19	6.71	7.4	0.69	7.4	7.49	6.67	27644	7.5	41587	7.11	605403	4296142	274
2024-08-18	6.61	6.71	0.1	6.71	6.89	6.48	117058	6.78	71510	6.38	80604	543563	58
2024-08-15	6.62	6.61	-0.01	6.61	6.82	6.54	143732	6.78	57472	6.54	49278	325724	37
2024-08-14	6.39	6.62	0.23	6.62	7	6.39	94298	6.73	73645	6.62	349014	2384938	146
2024-08-13	6.62	6.39	-0.23	6.39	6.71	6.3	74096	6.67	43270	6.39	67209	432089	55
2024-08-12	6.67	6.62	0.03	6.7	6.79	5.81	94169	6.8	47947	6.53	484064	3168031	156
2024-08-11	6.66	6.67	0.01	6.67	7.06	6.53	102597	6.7	176149	6.57	67648	454175	73
2024-08-08	6.91	6.66	-0.25	6.66	6.99	6.59	39634	6.99	41792	6.65	211090	1414503	123
2024-08-07	6.84	6.91	0.07	6.91	7.13	6.85	39829	6.97	35778	6.88	398562	2783818	188
2024-08-06	6.36	6.84	0.48	6.84	7.06	6.35	40713	6.9	69574	6.74	582830	3921088	307
2024-08-05	7.1	6.36	-0.74	6.36	7	6.2	35920	6.75	584	5.89	493000	3234386	201
2024-08-04	6.81	7.1	0.29	7.1	7.16	6.34	42020	7.15	30574	7	624004	4273074	271
2024-08-01	6.72	6.81	0.09	6.81	6.99	6.42	6503	6.99	60164	6.8	448297	3026216	311
2024-07-31	5.77	6.72	0.95	6.72	6.92	5.76	17865	6.92	50247	6.71	1050103	6618894	397
2024-07-30	5.69	5.77	0.08	5.77	5.9	5.51	36308	5.79	114855	5.76	336278	1897525	198
2024-07-29	5.44	5.69	0.31	5.75	5.94	5.21	14156	5.75	37808	5.46	333581	1866594	215
2024-07-28	5.23	5.44	0.21	5.44	5.5	5.1	66978	5.5	108173	5.43	291685	1520427	181
2024-07-24	5.31	5.23	-0.14	5.17	5.39	5.13	69988	5.3	48196	5.17	86961	456288	55
2024-07-23	5.13	5.31	0.18	5.31	5.4	5.05	64713	5.31	65583	5.25	178336	925570	166
2024-07-22	5.1	5.13	0.03	5.13	5.29	5.1	66304	5.25	44837	4.93	121975	630167	45
2024-07-21	5.1	5.1	0.07	5.17	5.22	5.02	51939	5.2	49030	5.05	46674	237971	41
2024-07-18	4.78	5.1	0.32	5.1	5.2	4.74	46389	5.2	66492	5.02	177391	893521	122
2024-07-17	4.79	4.78	-0.01	4.78	4.96	4.67	55220	4.88	45661	4.78	75420	361415	63
2024-07-16	4.78	4.79	0.01	4.79	4.97	4.67	62388	4.9	31058	4.63	76606	367863	87
2024-07-15	4.74	4.78	0.25	4.99	5	4.62	58914	4.98	48430	4.71	174245	823608	104
2024-07-14	4.63	4.74	0.11	4.74	4.79	4.65	27613	4.79	101575	4.68	116289	550624	92
2024-07-10	4.53	4.63	0.17	4.7	4.72	4.53	30048	4.72	45401	4.65	165363	765966	135
2024-07-09	4.49	4.53	0.08	4.57	4.57	4.36	34079	4.58	42268	4.37	136595	613869	91
2024-07-08	4.49	4.49	0	4.49	4.5	4.32	59958	4.39	56938	4.31	56355	248060	49
2024-07-07	4.4	4.49	0.09	4.49	4.55	4.33	42750	4.52	48889	4.4	103353	463031	105
2024-07-04	4.38	4.4	0.02	4.4	4.44	4.3	41867	4.5	41459	4.32	125034	547411	71
2024-07-03	4.29	4.38	0.14	4.43	4.54	4.3	39571	4.53	60913	4.3	176261	775884	149
2024-07-02	4.29	4.29	0	4.29	4.4	4.16	34821	4.38	55229	4.17	39155	166061	52
2024-07-01	4.29	4.29	0	4.29	4.49	4.27	32758	4.44	49926	4.2	31496	136933	30
2024-06-27	4.55	4.29	-0.26	4.29	4.54	4.03	31686	4.5	26212	4.1	136531	590568	77
2024-06-26	4.61	4.55	-0.12	4.49	4.76	4.45	38249	3.69	34056	4.45	66229	301038	68
2024-06-24	4.22	4.35	0.13	4.35	4.43	4.17	35004	4.44	92650	4.3	111498	479848	94
2024-06-23	4.06	4.22	0.16	4.22	4.3	4.07	29729	4.29	42204	4.16	95495	401737	79
2024-06-13	3.98	4.06	0.08	4.06	4.19	3.98	22329	4.1	36737	3.95	128391	522761	89
2024-06-12	3.91	3.98	0.07	3.98	4.06	3.91	31540	3.99	50237	3.95	126216	502088	81
2024-06-11	4.13	3.91	-0.22	3.91	4.07	3.86	34406	4.1	21372	3.8	90870	356970	62
2024-06-10	4.13	4.13	0	4.13	4.13	3.83	32092	4.08	18480	3.9	18075	71840	30
2024-06-09	4.13	4.13	-0.19	3.94	4.1	3.9	42932	4.08	32822	3.91	29178	116914	24
2024-06-06	4.13	4.13	-0.04	4.09	4.15	4	44183	4.1	21049	4	18858	76457	32
2024-06-05	4.04	4.13	0	4.04	4.24	4	29829	4.1	25986	4.05	89194	367669	61
2024-06-04	4.27	4.04	-0.23	4.04	4.17	4	32623	4.17	24005	3.95	118769	482947	85
2024-06-03	4.27	4.27	-0.21	4.06	4.2	4.06	36864	4.33	25042	4.02	15839	65364	24
2024-06-02	4.33	4.27	-0.06	4.27	4.48	4.18	24588	4.5	27042	4.1	81108	347599	68
2024-05-30	4.61	4.33	-0.28	4.33	4.57	4.27	26918	4.55	13042	4.25	113893	496158	81
2024-05-29	4.61	4.61	-0.28	4.33	4.59	4.32	55985	4.45	18864	4.34	48064	212584	41
2024-05-28	4.61	4.61	-0.23	4.38	4.59	4.38	54993	4.61	17072	4.25	48463	215019	35
2024-05-27	4.61	4.61	-0.16	4.45	4.66	4.4	52703	4.61	15527	4.4	35814	161621	30
2024-05-26	4.61	4.61	-0.11	4.5	4.63	4.5	43059	4.66	21370	4.51	26387	119491	39
2024-05-23	4.53	4.61	0.13	4.66	4.68	4.54	37849	4.66	10300	4.46	69946	322538	59
2024-05-22	4.67	4.53	-0.14	4.53	4.71	4.46	67141	4.71	34350	4.46	160141	729968	94
2024-05-20	4.46	4.48	0.06	4.52	4.52	4.28	55460	4.55	14674	4.27	157758	697347	94
2024-05-19	4.26	4.46	0.18	4.44	4.55	4.35	48692	4.55	25978	4.31	129002	574935	102
2024-05-16	4.23	4.26	0.12	4.35	4.36	4.18	40776	4.36	24209	4.28	87327	372439	86
2024-05-15	4.23	4.23	-0.08	4.15	4.25	4.13	48624	4.29	60469	4.02	18942	78827	25
2024-05-14	4.1	4.23	0.13	4.23	4.3	4.02	48894	4.29	51100	4.02	106594	447839	86
2024-04-30	4.42	3.99	-0.54	3.88	4.67	3.88	4151	4.68	1000	3.61	871475	3747994	409
2024-03-30	6.22	6.11	-0.11	6.11	6.57	5.8	29298	6.16	5390	5.8	102651	627103	85

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Rubex International for Plastic and Acrylic Manufacturing

Rubex International for Plastic and Acrylic Manufacturing