Pioneers

Orascom Investment Holding 0.421 0.439 0.04 %
Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
Dice Sport & Casual Wear 2.28 2.42 0.06 %
Cairo Oils & Soap 0.259 0.259 0.00 %
Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
EFG Holding Group 20.75 20.58 -0.01 %
Iron and steel for mines and quarries 4.2 4.45 0.06 %
Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
Arabia Investments Holding 0.502 0.506 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
Misr National Steel - Ataqa 5.26 5.3 0.01 %
Industrial & Engineering Projects 0.258 0.257 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
Premium Healthcare Group 0.721 0.7 -0.03 %
Orascom Financial Holding 0.363 0.36 -0.01 %
Palm Hills Development Company 6.18 5.96 -0.04 %
Belton Holding 2.86 2.85 0.00 %
Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
Act Financial 3.21 3.23 0.01 %
Giza General Contracting 0.45 0.443 -0.02 %
Canal Shipping Agencies 25.48 28.02 0.10 %
Speed Medical 0.354 0.355 0.00 %
El Arabia Engineering Industries 1.47 1.45 -0.01 %
Arab Developers Holding 0.325 0.325 0.00 %
Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
Medical Packaging Company 1.25 1.24 -0.01 %
Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
Mansourah Poultry 1.48 1.47 -0.01 %
Zahraa Maadi Investment & Development 7 7.26 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Cotton Ginning 8.32 8.36 0.00 %
Atlas Investment & Food Industries 0.881 0.878 0.00 %
Citadel Capital - Common Shares 2.27 2.24 -0.01 %
Taqa Arabia 12.97 13.31 0.03 %
Heliopolis Housing 9.65 9.53 -0.01 %
Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
Eastern Company 29.49 30 0.02 %
Raya Holding for Financial Investments 3.16 3.16 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
Arab Gathering Investment 2.77 2.77 0.00 %
Digitize for Investment 3.72 3.69 -0.01 %
Oden Financial Investments 1.95 1.91 -0.02 %
Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
Ibnsina Pharma 6.51 6.42 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
Sharkia National Food 4.86 5.16 0.06 %
Upper Egypt Contracting 0.95 0.952 0.00 %
MM Group For Industry And International Trade 7.19 7.2 0.00 %
Edita Food Industries S.A.E 28.27 29.36 0.04 %
Medinet Masr Housing 4.08 4.04 -0.01 %
Lecico Egypt 28.91 30.13 0.04 %
Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
Emaar Misr for Development 8 7.9 -0.01 %
T M G Holding 56.88 57.2 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
South Valley Cement 3.51 3.47 -0.01 %
Raya Contact Center 6.85 6.81 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
El Kahera Housing 1.95 1.95 0.00 %
Jadwa Industrial Development 4.89 4.78 -0.02 %
A Capital Holding 2.64 2.6 -0.02 %
Oriental Weavers 25.61 25.43 -0.01 %
Arab for management Co. 0.982 0.983 0.00 %
Orascom Development Egypt 16 15.81 -0.01 %
Arab Valves Company 4.09 4.14 0.01 %
Remco for Touristic Villages Construction 3.31 3.36 0.02 %
Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
Egyptian for Developing Building Materials 0.297 0.299 0.01 %
Ceramic & Porcelain 11.25 11.47 0.02 %
Egyptian Electrical Cables 2.86 2.86 0.00 %
The Egyptian Modern Education Systems 0.34 0.34 0.00 %
Prime Holding 0.63 0.645 0.02 %
Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
Alexandria Containers and goods 22.88 22.36 -0.02 %
Engineering Industries (ICON) 26.42 26.2 -0.01 %
Credit Agricole Egypt 21.6 21.62 0.00 %
Nasr Company for Civil Works 3.9 3.87 -0.01 %
Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
Misr Cement (Qena) 26.65 26.15 -0.02 %
M.B Engineering 2.34 2.27 -0.03 %
El Shams Housing & Urbanization 6.41 6.37 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
Fitness Prime 1.49 1.48 -0.01 %
Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
Ezz Steel 102.8 104.66 0.02 %
Egyptian Media Production City 24.3 24.42 0.00 %
Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
Pioneers Properties for Development 3.3 3.3 0.00 %
GB Corp 14.5 14.38 -0.01 %
Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
Juhayna Food Industries 33.29 32.5 -0.02 %
Telecom Egypt 32.93 32.9 0.00 %
El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
Arab Aluminum 14.74 14.91 0.01 %
International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
Cleopatra Hospital Company 8.21 8.04 -0.02 %
Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
Extracted Oils 3.08 3.04 -0.01 %
Arabian Cement Company 15.02 14.87 -0.01 %
Suez Canal Bank 24.51 23.64 -0.04 %
C I Capital Holding 5.88 5.85 -0.01 %
Elwadi For International Investment & Development 0.658 0.654 -0.01 %
Egyptian Real Estate Group 0.666 0.669 0.00 %
Cairo Poultry 15.5 15.7 0.01 %
International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
First Investment Company And Real Estate Development 1.98 2.11 0.07 %
Arab Development & Real Estate Investment 1.08 1.08 0.00 %
International Agricultural Products 18.74 18.78 0.00 %
Egypt for Poultry 4.52 4.46 -0.01 %
B Investments Holding S . A . E 24.82 25.3 0.02 %
Golden Coast Company 1.13 1.12 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
Abou Kir Fertilizers 53.5 53.25 0.00 %
AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
Ismailia Misr Poultry 9.68 9.68 0.00 %
Obour Land For Food Industries 18.25 18.54 0.02 %
Egyptian Iron & Steel 50.22 48.74 -0.03 %
El Obour Real Estate Investment 8.81 8.75 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
Maridive & oil services 0.375 0.376 0.00 %
Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
Kafr El Zayat Pesticides 13.3 13.5 0.02 %
ELSWEDY CABLES 89.1 87.31 -0.02 %
Misr Beni Suef Cement 58.63 62.77 0.07 %
Al Baraka Bank Egypt 13.59 13.42 -0.01 %
Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
Egyptian for Tourism Resorts 5.69 5.69 0.00 %
Reacap Financial Investments 6.85 6.81 -0.01 %
GITEX for commercial and industrial investments 0.039 0.041 0.05 %
Orascom Construction PLC 288.51 286.1 -0.01 %
Tanmia for real estate investment 3.3 3.29 0.00 %
Egypt Aluminum 112 112.41 0.00 %
Rubex Plastics 6.51 6.38 -0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
International Co For Investment & Development 3.59 3.61 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
Misr Chemical Industries 29.61 29.93 0.01 %
El Ahli Investment and Development 31.57 31.45 0.00 %
United Housing & Development 5.86 5.85 0.00 %
Contact Financial Holding 4.7 4.7 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
Naeem Holding 0.151 0.15 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
Arabian Food Industries DOMTY 26.97 26.92 0.00 %
Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
Sinai Cement 32.8 32.85 0.00 %
Vertika for Industry & Trade 1.93 1.74 -0.10 %
Nozha International Hospital 8.49 8.63 0.02 %
BID El badr investment and development 1.55 1.51 -0.03 %
Taaleem Management Services 10.11 10 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
Misr Hotels 29.42 29.64 0.01 %
Memphis Pharmaceuticals 51.74 50.01 -0.03 %
Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
Asek Company for Mining - Ascom 37.91 37.84 0.00 %
Delta Sugar 58.73 58.91 0.00 %
Alexandria Flour Mills 25.89 25.92 0.00 %
Samad Misr -EGYFERT 81.73 82.35 0.01 %
Alexandria New Medical Center 20.24 19.85 -0.02 %
Qatar National Bank - QNB 34.29 34.5 0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Gharbia Islamic Housing Development 24.39 25.01 0.03 %
Acrow Misr 72.04 73.11 0.01 %
Housing & Development Bank 52.58 52.82 0.00 %
Ismailia National Food Industries 64.49 65.77 0.02 %
Nile Pharmaceuticals 52.29 51.33 -0.02 %
El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
National Housing for Professional Syndicates 68.44 68.1 0.00 %
Grand Capital 8.89 8.89 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Golden Textiles & Clothes Wool 26.39 26 -0.01 %
Rakta Paper Manufacturing 18.85 18.85 0.00 %
Glaxo Smith Kline 40.27 39.88 -0.01 %
Development & Engineering Consultants 51.08 50.95 0.00 %
Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
Egyptian Gulf Bank 0.273 0.273 0.00 %
Concrete Fashion Group for Investments 0.13 0.13 0.00 %
North Cairo Mills 39.83 39.83 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
General Silos & Storage 198.33 196.98 -0.01 %
Cairo Pharmaceuticals 112.99 112.99 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Egyptian Financial & Industrial 146.02 145.5 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
Cairo Educational Services 28.21 28.21 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
EGX 30 INDEX ETF 34.31 34.31 0.00 %
Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
Upper Egypt Flour Mills 308.79 311.02 0.01 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Minapharm Pharmaceuticals 188.3 188.3 0.00 %
Misr Oils & Soap 62.1 62.1 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
East Delta Flour Mills 243 243 0.00 %
Middle & West Delta Flour Mills 293.95 293.95 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
UTOPIA 29 29 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 112.27 112.27 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %
Delta Insurance 14.23 14.23 0.00 %

El Badr Investment And Development BID

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	1.55	1.51	-0.02	1.53	1.55	1.49	25060	1.53	12500	1.48	102497	154256	52
2024-12-02	1.55	1.55	-0.04	1.51	1.55	1.51	30446	1.55	15877	1.5	42493	64514	26
2024-12-01	1.55	1.55	-0.03	1.52	1.55	1.51	14397	1.57	15636	1.5	19117	29197	11
2024-11-28	1.55	1.55	0	1.55	1.55	1.5	19632	1.55	5300	1.5	29336	44083	19
2024-11-27	1.55	1.55	-0.04	1.51	1.58	1.51	25812	1.58	15971	1.51	63850	97552	28
2024-11-26	1.63	1.55	-0.08	1.55	1.62	1.55	29431	1.6	1500	1.55	160095	248158	56
2024-11-25	1.63	1.63	-0.08	1.55	1.63	1.55	111703	1.63	500	1.55	90389	140864	47
2024-11-24	1.71	1.63	-0.08	1.63	1.7	1.63	27011	1.63	0	0	497041	810451	73
2024-11-21	1.74	1.71	0.01	1.75	1.82	1.66	22243	1.75	972	1.66	283499	476605	105
2024-11-20	1.61	1.74	0.14	1.75	1.77	1.6	0	0	0	0	88769	153850	36
2024-11-19	1.56	1.61	0.05	1.61	1.66	1.53	26626	1.66	30285	1.61	120028	193097	68
2024-11-18	1.51	1.56	0.06	1.57	1.58	1.53	43805	1.57	61902	1.53	103855	161614	38
2024-11-17	1.51	1.51	0.06	1.57	1.57	1.51	50420	1.57	53988	1.51	44814	69596	31
2024-11-14	1.51	1.51	0.06	1.57	1.59	1.54	40151	1.57	66223	1.5	77555	121200	39
2024-11-13	1.51	1.51	0.04	1.55	1.55	1.53	64402	1.55	80320	1.54	47051	72564	29
2024-11-12	1.51	1.51	0.04	1.55	1.59	1.51	52874	1.55	80748	1.53	78243	120872	48
2024-11-11	1.51	1.51	0.04	1.55	1.57	1.5	51845	1.57	80156	1.5	84754	130826	38
2024-11-10	1.54	1.51	-0.04	1.5	1.55	1.5	71685	1.57	89300	1.5	103502	156455	43
2024-11-07	1.54	1.54	0.03	1.57	1.57	1.53	62497	1.57	71829	1.53	36343	56205	20
2024-11-06	1.54	1.54	-0.01	1.53	1.57	1.53	46262	1.57	84222	1.53	17117	26273	22
2024-11-05	1.54	1.54	0.01	1.55	1.59	1.53	40863	1.57	112618	1.53	28660	44413	21
2024-10-24	1.54	1.54	-0.05	1.49	1.52	1.43	64216	1.5	101245	1.43	11268	16600	12
2024-10-23	1.54	1.54	-0.02	1.52	1.53	1.42	22513	1.53	122969	1.48	16390	24408	25
2024-10-22	1.54	1.54	-0.12	1.42	1.53	1.41	21338	1.53	69009	1.43	95787	142236	58
2024-10-21	1.54	1.54	-0.04	1.5	1.54	1.48	33355	1.53	82022	1.51	27750	41737	25
2024-10-20	1.52	1.54	-0.01	1.51	1.57	1.46	20260	1.55	62569	1.5	101971	157000	48
2024-10-17	1.56	1.52	-0.06	1.5	1.57	1.5	51038	1.55	25250	1.51	115790	176230	56
2024-10-15	1.56	1.56	-0.01	1.55	1.57	1.42	37069	1.57	17107	1.49	73352	112819	45
2024-10-14	1.56	1.56	-0.02	1.54	1.56	1.41	27506	1.54	7399	1.45	78887	116206	39
2024-10-13	1.56	1.56	-0.04	1.52	1.58	1.5	17038	1.58	44768	1.5	29920	45274	23
2024-10-10	1.52	1.56	0.07	1.59	1.65	1.45	27039	1.59	58562	1.5	154508	242208	71
2024-10-09	1.52	1.52	0.07	1.59	1.65	1.37	19859	1.57	39669	1.51	66888	103870	38
2024-10-08	1.65	1.52	-0.03	1.62	1.69	1.49	60267	1.62	1350	1.49	100633	152685	56
2024-10-07	1.65	1.65	0.04	1.69	1.7	1.53	49788	1.67	11583	1.52	7925	13224	12
2024-10-03	1.68	1.65	0.01	1.69	1.74	1.55	40811	1.7	13124	1.56	94345	156057	46
2024-10-02	1.81	1.68	-0.11	1.7	1.75	1.65	123354	1.7	32954	1.64	174600	292685	67
2024-10-01	1.81	1.81	-0.16	1.65	1.79	1.65	77850	1.78	26867	1.65	81986	141816	67
2024-09-30	1.81	1.81	-0.02	1.79	1.81	1.75	111019	1.79	42539	1.75	12661	22564	27
2024-09-29	1.81	1.81	-0.01	1.8	1.85	1.75	65860	1.82	38620	1.8	37696	68262	23
2024-09-26	1.88	1.81	-0.08	1.8	1.87	1.8	184251	1.87	10378	1.8	112282	203387	57
2024-09-25	1.88	1.88	-0.06	1.82	1.88	1.82	167599	1.87	32710	1.81	52600	96536	43
2024-09-24	1.88	1.88	-0.05	1.83	1.93	1.83	153078	1.88	39893	1.83	69366	129660	41
2024-09-23	2	1.88	-0.17	1.83	1.94	1.81	77451	1.91	42021	1.83	113103	212098	64
2024-09-22	2	2	-0.14	1.86	1.95	1.85	106694	1.9	39750	1.85	75919	141412	57
2024-09-19	2	2	-0.15	1.85	1.95	1.85	89956	1.95	24125	1.84	63485	118895	58
2024-09-18	2	2	-0.15	1.85	2	1.82	89527	1.99	31368	1.86	24327	45031	10
2024-09-17	2	2	-0.1	1.9	2	1.85	77536	2	19911	1.81	41042	79273	24
2024-09-16	2	2	0.03	2.03	2.03	1.8	5000	2.18	10043	1.8	26022	48387	20
2024-09-12	2	2	0.04	2.04	2.04	1.93	35572	2.04	18800	1.9	30034	58776	16
2024-09-11	2	2	0.07	2.07	2.15	1.9	35336	2.15	23702	1.93	20761	42344	20
2024-09-10	2	2	-0.07	1.93	2.19	1.83	5847	2.2	9409	1.96	116578	246664	34
2024-09-09	1.89	2	0.12	2.01	2.01	1.8	16751	1.98	12625	1.83	81489	162530	30
2024-09-08	1.97	1.89	-0.14	1.83	2.02	1.8	24558	2.02	26286	1.8	232901	439544	45
2024-09-05	1.97	1.97	0.05	2.02	2.02	1.78	14953	2.09	30910	1.81	67523	130840	36
2024-09-04	1.97	1.97	0	1.97	1.97	1.78	28740	2	6880	1.8	54108	101676	52
2024-09-03	1.97	1.97	0.02	1.99	2.16	1.82	9686	2	2995	1.82	31420	62017	25
2024-09-01	1.67	1.83	0.16	1.83	1.83	1.65	0	0	46868	1.83	132173	240050	32
2024-08-29	1.52	1.67	0.15	1.67	1.67	1.55	0	0	53161	1.67	121395	202487	27
2024-08-28	1.52	1.52	0.13	1.65	1.67	1.55	21796	1.66	48923	1.55	29325	48215	24
2024-08-27	1.52	1.52	0.13	1.65	1.65	1.56	39485	1.65	30857	1.53	8488	13982	15
2024-08-26	1.52	1.52	0.13	1.65	1.65	1.56	14423	1.65	39487	1.53	8839	14489	9
2024-08-25	1.52	1.52	0.13	1.65	1.65	1.52	9729	1.65	40936	1.52	14283	22428	19
2024-08-22	1.52	1.52	0.03	1.55	1.6	1.55	14855	1.6	43898	1.52	30355	48530	8
2024-08-21	1.52	1.52	0.08	1.6	1.6	1.53	34871	1.6	36589	1.52	61779	98791	17
2024-08-20	1.52	1.52	0.03	1.55	1.6	1.55	71075	1.6	33016	1.5	21627	34587	10
2024-08-19	1.52	1.52	0.07	1.59	1.6	1.5	72013	1.59	28241	1.5	7295	11087	8
2024-08-18	1.52	1.52	0.03	1.55	1.6	1.52	32331	1.6	23917	1.52	16745	26732	18
2024-08-15	1.52	1.52	0.01	1.53	1.53	1.53	86042	1.6	20414	1.53	1935	2961	6
2024-08-14	1.52	1.52	0	1.52	1.6	1.52	139244	1.6	27468	1.52	6438	9993	10
2024-08-13	1.52	1.52	0.01	1.53	1.6	1.45	143191	1.6	29548	1.51	12811	20040	20
2024-08-12	1.52	1.52	-0.03	1.49	1.5	1.49	135914	1.62	27092	1.49	5145	7703	7
2024-08-11	1.52	1.52	0.04	1.56	1.64	1.49	134018	1.61	30157	1.45	2687	4304	11
2024-08-08	1.52	1.52	0.08	1.6	1.62	1.4	84700	1.6	33611	1.42	32638	49834	27
2024-08-07	1.52	1.52	0.02	1.54	1.54	1.52	94480	1.66	26492	1.52	2273	3474	5
2024-08-06	1.52	1.52	0.04	1.56	1.67	1.52	30784	1.67	32390	1.52	14729	23965	17
2024-08-05	1.52	1.52	0.14	1.66	1.67	1.37	9686	1.67	25309	1.52	67048	107743	56
2024-08-04	1.52	1.52	0	1.52	1.63	1.5	44450	1.6	9154	1.5	10645	16232	22
2024-08-01	1.522	1.522	0.01	1.532	1.639	1.531	13285	1.63	31926	1.532	8089	12512	17
2024-07-31	1.522	1.522	0.048	1.57	1.674	1.53	0	0	36457	1.56	28139	46794	13
2024-07-30	1.631	1.522	0.049	1.68	1.74	1.468	35205	1.74	17992	1.471	99492	151433	80
2024-07-29	1.631	1.631	-0.081	1.55	1.65	1.54	44571	1.648	8737	1.55	1094	1730	7
2024-07-28	1.506	1.631	0.144	1.65	1.656	1.53	26220	1.656	10086	1.53	93322	152165	44
2024-07-24	1.506	1.506	0.047	1.553	1.655	1.551	0	0	21671	1.65	11112	17587	17
2024-07-23	1.506	1.506	0.144	1.65	1.65	1.51	419	1.65	23740	1.53	25257	40830	25
2024-07-22	1.506	1.506	0.144	1.65	1.655	1.5	0	0	16758	1.551	77964	122582	27
2024-07-21	1.506	1.506	0.104	1.61	1.65	1.51	2506	1.65	26488	1.65	13696	22310	30
2024-07-18	1.37	1.506	0.137	1.507	1.507	1.422	0	0	76627	1.422	100108	150788	27
2024-07-17	1.37	1.37	0.137	1.507	1.507	1.411	0	0	72564	1.421	78641	117536	37
2024-07-16	1.37	1.37	0.09	1.46	1.5	1.4	29721	1.46	92549	1.41	8076	12053	14
2024-07-15	1.37	1.37	0.129	1.499	1.499	1.4	32909	1.5	72214	1.4	8522	12247	20
2024-07-14	1.37	1.37	0.13	1.5	1.5	1.4	32281	1.5	74198	1.45	13559	19817	24
2024-07-10	1.37	1.37	0.13	1.5	1.5	1.403	38156	1.5	66802	1.37	47206	67671	31
2024-07-09	1.37	1.37	0.13	1.5	1.507	1.37	38666	1.5	62300	1.37	17926	26936	18
2024-07-08	1.37	1.37	0.137	1.507	1.507	1.438	0	0	59804	1.358	74471	112055	27
2024-07-07	1.37	1.37	0.137	1.507	1.507	1.356	0	0	25355	1.357	88229	130537	27
2024-07-04	1.37	1.37	-0.014	1.356	1.449	1.353	46621	1.438	15475	1.353	819	1149	8
2024-07-03	1.37	1.37	-0.018	1.352	1.46	1.351	33849	1.45	17099	1.353	3099	4196	10
2024-07-02	1.455	1.37	0.005	1.46	1.5	1.351	24869	1.46	16688	1.351	300488	411797	23
2024-07-01	1.455	1.455	-0.094	1.361	1.5	1.351	15960	1.5	18879	1.351	4468	6234	9
2024-06-27	1.455	1.455	0.045	1.5	1.5	1.32	4926	1.5	13722	1.35	11081	16122	11
2024-06-26	1.455	1.455	-0.135	1.32	1.455	1.32	11039	1.455	2960	1.32	1007	1330	2
2024-06-24	1.455	1.455	-0.087	1.368	1.456	1.368	11450	1.455	20284	1.368	6038	8337	10
2024-06-23	1.455	1.455	0.001	1.456	1.56	1.456	2638	1.56	17037	1.456	815	1193	8
2024-06-13	1.455	1.455	0.07	1.525	1.529	1.456	2144	1.56	16008	1.47	44024	66947	19
2024-06-12	1.455	1.455	0.06	1.515	1.516	1.368	2824	1.52	13198	1.37	21248	32070	17
2024-06-11	1.455	1.455	0.072	1.527	1.527	1.321	2874	1.52	12170	1.368	50555	75803	23
2024-06-10	1.46	1.455	0.03	1.49	1.49	1.316	40986	1.49	8966	1.352	245452	357033	19
2024-06-09	1.419	1.46	0.041	1.46	1.47	1.308	46262	1.47	16312	1.309	202777	295668	21
2024-06-06	1.419	1.419	-0.069	1.35	1.46	1.306	46787	1.461	11438	1.35	100442	145738	21
2024-06-05	1.433	1.419	0.027	1.46	1.461	1.304	63490	1.461	50372	1.304	172452	243978	24
2024-06-04	1.447	1.433	-0.144	1.303	1.447	1.303	51003	1.447	932	1.303	104998	150504	23
2024-06-03	1.447	1.447	-0.144	1.303	1.44	1.303	61202	1.45	3620	1.303	1898	2478	11
2024-06-02	1.447	1.447	-0.144	1.303	1.42	1.303	56895	1.45	3634	1.303	25716	34834	22
2024-05-30	1.447	1.447	-0.047	1.4	1.4	1.4	71415	1.4	0	0	746	1044	6
2024-05-29	1.529	1.447	-0.152	1.377	1.49	1.377	90599	1.489	0	0	109780	158738	25
2024-05-28	1.529	1.529	-1.529	0	0	0	182603	1.38	0	0	0	0	0
2024-05-27	1.529	1.529	-0.149	1.38	1.42	1.377	145876	1.38	0	0	6206	8547	10
2024-05-26	1.529	1.529	-0.109	1.42	1.42	1.4	139446	1.42	94	1.39	1717	2405	14
2024-05-23	1.529	1.529	-0.129	1.4	1.42	1.377	133678	1.42	1638	1.4	23851	33091	14
2024-05-22	1.529	1.529	-1.529	0	0	0	138946	1.388	0	0	0	0	0
2024-05-20	1.529	1.529	-0.129	1.4	1.4	1.4	136594	1.4	0	0	56005	78407	2
2024-05-19	1.529	1.529	-0.152	1.377	1.42	1.377	136559	1.42	0	0	95206	131221	33
2024-05-16	1.529	1.529	-0.152	1.377	1.377	1.377	167383	1.377	0	0	76	105	2
2024-05-15	1.529	1.529	-1.529	0	0	0	182034	1.377	0	0	0	0	0
2024-05-14	1.529	1.529	-1.529	0	0	0	184017	1.377	0	0	0	0	0
2024-04-30	1.529	1.529	-0.152	1.377	1.43	1.377	166788	1.377	0	0	5240	7217	9
2024-03-30	1.529	1.529	0.031	1.56	1.56	1.432	31024	1.56	55445	1.432	1100	1661	5

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Badr Investment And Development BID

El Badr Investment And Development BID