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 %

Ezz Steel

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-07-24	83.2	81.16	-2.04	81.16	84.5	81.06	637156	82.3	81140	81.16	663822	54766934	1009
2024-07-23	83.27	83.2	-0.07	83.2	85	83.12	617705	84.5	54361	83.2	1171775	98429528	986
2024-07-22	84.7	83.27	-1.43	83.27	86.5	83.04	618117	84.2	65361	83.27	2769076	235728220	2243
2024-07-21	81.7	84.7	3	84.7	84.73	81.01	575664	84.7	63242	84.25	2512046	209660580	1498
2024-07-18	80.03	81.7	1.67	81.7	82	80.2	568344	81.7	67644	81.51	987726	80537443	1120
2024-07-17	79.96	80.03	0.07	80.03	80.5	79.51	618716	80.4	70980	80.03	937432	74962798	998
2024-07-16	80.77	79.96	-0.81	79.96	81.85	78.52	648022	80	79965	79.75	929341	74167185	1134
2024-07-15	80.6	80.77	0.17	80.77	82.5	80.7	661774	81.18	99898	80.77	897687	73021199	761
2024-07-14	82.1	80.6	-1.5	80.6	83.38	80.6	624031	83	70751	80.6	652656	53380326	1421
2024-07-10	86.51	82.1	-4.41	82.1	87	82	639012	83	82091	83.9	2369101	198557372	2327
2024-07-09	84	86.51	2.51	86.51	90	84	666275	87.4	95347	86.51	2332550	204716606	1447
2024-07-08	84.05	84	-0.05	84	85.5	82.05	544952	85	82607	83.22	695862	58310661	703
2024-07-07	84.68	84.05	-0.63	84.05	87	84	476333	85.5	60184	84.41	274249	23618269	593
2024-07-04	85.5	84.68	-0.82	84.68	86	84.15	387277	86	56202	84.68	208271	17730336	444
2024-07-03	84.15	85.5	1.35	85.5	90.5	84.15	427015	86.5	65229	85.3	927427	81228737	1341
2024-07-02	83.39	84.15	0.76	84.15	85.2	83.53	251641	84.9	59393	84.15	349993	29548547	656
2024-07-01	83.82	83.39	-0.43	83.39	84.9	83.39	232692	84	63957	83.39	858871	72217078	982
2024-06-27	85	83.82	-1.18	83.82	87	83.05	146174	84	79112	83.82	2346243	200035186	988
2024-06-26	85.5	85	-0.5	85	89.46	84.22	221563	85.55	91675	85	1485548	128731489	1478
2024-06-24	81.62	80.41	-1.21	80.41	82.25	79.92	347210	81	60034	80.41	1205170	97505051	1198
2024-06-23	78.5	81.62	3.12	81.62	82	79	290303	81.85	52731	81.5	950119	76933978	1525
2024-06-13	74.89	78.5	3.61	78.5	79	74.89	250218	79	53874	78.23	1430521	111579655	934
2024-06-12	75.93	74.89	-1.04	74.89	77.39	74.5	338639	75.6	54545	74.89	289009	21961288	463
2024-06-11	74.6	75.93	1.33	75.93	80	74.2	288282	76	46946	75.91	1433945	111167402	1208
2024-06-10	72	74.6	2.6	74.6	75.05	70.3	303567	74.87	50857	74.5	924432	68136204	1051
2024-06-09	72.5	72	-0.5	72	73	70.06	314951	70	26151	70.2	554734	39716830	624
2024-06-06	72.93	72.5	-0.43	72.5	73.89	71.9	301711	73	23608	72.5	440900	32062569	435
2024-06-05	75	72.93	-2.07	72.93	75	70.12	338674	73	18335	72.9	1170758	84935680	1215
2024-06-04	75.2	75	-0.2	75	76.5	75	276182	75.74	47183	74.69	235536	17780766	439
2024-06-03	75.1	75.2	0.1	75.2	76	75	300022	75.7	46390	75.2	974711	73668683	587
2024-06-02	75.6	75.1	-0.5	75.1	75.95	74.16	277622	75.5	33101	75.1	820288	61723106	912
2024-05-30	75.38	75.6	0.22	75.6	76	74	263045	76	29123	74.8	2735919	205538183	1305
2024-05-29	77.35	75.38	-1.97	75.38	77.6	74.1	339079	76.99	30924	76.33	1377034	104120108	1878
2024-05-28	77.27	77.35	0.08	77.35	78	73.62	323419	77.97	23379	77.35	858422	65396684	1167
2024-05-27	78.5	77.27	-1.23	77.27	79.75	77.26	324742	77.27	17744	77	1194077	94032096	1413
2024-05-26	75.55	78.5	2.95	78.5	79.4	76.8	184677	78.8	15016	78.15	2775308	216802557	2032
2024-05-23	74.1	75.55	1.45	75.55	77	73.9	248370	75.94	37531	75.06	989554	75456047	856
2024-05-22	75.02	74.1	-0.92	74.1	75.98	73.05	179887	74.15	40694	73.52	1021283	76037010	1244
2024-05-20	68.98	70	1.02	70	71.9	68.32	100147	70.4	65301	70	1569487	110604353	1544
2024-05-19	64	68.98	4.98	68.98	70.78	64.07	67355	69.16	66335	68.81	3228971	220541185	3312
2024-05-16	60.4	64	3.6	64	65	59.3	124479	64.35	73468	64	731348	45790227	1289
2024-05-15	60.83	60.4	-0.43	60.4	61.01	58.5	177337	60.4	58820	60	278941	16634450	634
2024-05-14	61	60.83	-0.17	60.83	61.99	60.25	182228	61	41952	60.8	227245	13894759	434
2024-04-30	61.5	57.15	-4.35	57.15	62.35	57	185487	58.49	33460	57.15	1077680	64100172	1190
2024-03-30	59.26	59.21	-0.05	59.21	60.44	59.01	82703	59.7	90886	59.1	158107	9412075	543

All data delayed 20 minutes during session

cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Ezz Steel

Ezz Steel