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 %

Misr Beni Suef Cement

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-02-05	73.61	73.68	0.07	73.68	74.55	72.5	25678	74.47	5650	73.2	17866	1315036	51
2025-02-04	73.78	73.61	-0.17	73.61	74.59	70.2	24626	74.3	5628	72.5	19076	1396000	88
2025-02-03	75.49	73.78	-2.09	73.4	78.98	73.4	3929	73.3	4726	73.37	20677	1538757	156
2025-02-02	74.28	75.49	1.21	75.49	82	74.81	2630	76	1581	75.12	30311	2323085	206
2025-01-30	73.15	74.28	1.74	74.89	77.1	72.2	1283	75	753	71	19054	1403425	99
2025-01-29	68.55	73.15	5.88	74.43	78.5	68.5	3180	80	3998	73.15	59415	4363446	229
2025-01-28	68.01	68.55	0.54	68.55	71.64	65	6635	71	3793	67.51	57029	3913820	308
2025-01-27	61.77	68.01	6.24	68.01	73.47	59.9	4590	70.15	308	71	153080	10473475	610
2025-01-26	62.12	61.77	-0.35	61.77	63.5	60.13	9910	63.45	6505	60	10520	651669	56
2025-01-23	62.69	62.12	-0.69	62	64	61.18	9944	63.95	6145	61.7	14616	913371	49
2025-01-22	64.88	62.69	-2.19	62.69	65	60.55	9557	65.89	5620	62.6	48965	3090188	136
2025-01-21	62.6	64.88	2.28	64.88	67.7	62.5	9770	65.89	6512	63.25	43482	2807397	132
2025-01-20	62.5	62.6	0.1	62.6	64.63	61.2	2917	63.5	4251	61.27	29864	1874787	86
2025-01-19	60.67	62.5	2.03	62.7	63	60.5	2764	62.7	7834	60.5	25630	1572966	95
2025-01-16	57.12	60.67	3.47	60.59	61	58	4432	61.2	8361	59.6	43986	2622208	83
2025-01-15	57.02	57.12	0.1	57.12	59.55	56.67	11006	59.45	8386	57	18879	1083140	53
2025-01-14	56.48	57.02	0.32	56.8	60.49	55.51	9878	59.8	9730	57.8	25002	1456043	98
2025-01-13	56.48	56.48	0	56.48	57.25	56	13044	57.95	9034	55.25	16460	931763	36
2025-01-12	57.48	56.48	-1	56.48	58.6	55.58	9766	57.8	6231	56	8192	463995	61
2025-01-09	58	57.48	0.1	58.1	59.94	54	9188	58.74	6607	56.74	8709	495152	60
2025-01-08	57.91	58	0.39	58.3	60.9	56.06	10807	58.3	4323	56.66	18312	1063413	57
2025-01-06	54.94	57.91	3.01	57.95	58.9	55.2	17764	57.83	7683	55.15	19414	1117121	54
2025-01-05	54.94	54.94	0.86	55.8	57.24	55.02	21459	57.2	8411	55.06	4438	250484	26
2025-01-02	54.94	54.94	2.06	57	57.24	54.21	20997	57.21	2150	54.61	4600	261053	16
2024-12-31	54.64	54.94	0.3	54.94	57.35	52.37	38885	57.39	1365	53.01	7270	397742	38
2024-12-30	55.39	54.64	-0.75	54.64	55.79	54.5	39444	55.37	2110	54.61	15199	830188	68
2024-12-29	55.27	55.39	0.12	55.39	56.4	54.5	41139	55.74	1941	55.2	21493	1190065	35
2024-12-26	55.96	55.27	0.44	56.4	57.4	55	40785	56.98	1483	55.61	9738	537987	53
2024-12-25	56.23	55.96	0.46	56.69	57.78	54.95	45248	56.68	6753	55.86	6614	369507	40
2024-12-24	56.43	56.23	-1.03	55.4	58.25	55.25	34655	57.8	9100	55.25	339889	19179186	51
2024-12-23	57.66	56.43	-1.25	56.41	58.79	56.34	27875	57.18	6051	56.3	5654	319464	27
2024-12-22	57.88	57.66	0.01	57.89	60.75	56.5	26870	59.9	6898	57.02	11971	691774	56
2024-12-19	56.81	57.88	1.19	58	60	55.2	26382	60.99	9163	56.21	35256	2033072	76
2024-12-18	57	56.81	-0.6	56.4	58.35	55.35	26714	58.3	7496	56.01	34064	1914149	84
2024-12-17	57	57	0	57	59	56.8	26346	58.5	7455	56.71	5199	298748	40
2024-12-16	56.19	57	0.81	57	58	54.2	27418	58	4985	56.71	43718	2485777	92
2024-12-15	57.37	56.19	-0.37	57	58.42	54.5	25420	57.96	5315	55.51	23582	1322130	106
2024-12-12	58.71	57.37	-1.34	57.37	58.82	57.26	22434	59.5	7358	57.01	24979	1444582	73
2024-12-11	58.15	58.71	0.56	58.71	59.81	53	22941	59	7005	57.66	21575	1243273	86
2024-12-10	59.92	58.15	-2.33	57.59	60.66	57.3	28474	61.49	4006	57.8	65196	3833810	132
2024-12-09	61.09	59.92	-1.17	59.92	61.95	59.4	34410	61.49	6811	59.75	61511	3694754	110
2024-12-08	60.96	61.09	0.04	61	63	61	39046	62.95	4970	60.98	62128	3834005	166
2024-12-05	62.03	60.96	-1.07	60.96	63.96	60.35	13792	61.5	4119	60.56	116487	7205390	229
2024-12-04	62.77	62.03	-0.74	62.03	65	61.03	12616	64.5	4769	62.1	133576	8440421	341
2024-12-03	58.63	62.77	4.14	62.77	65	57	13099	64	8760	62.77	273163	17159448	587
2024-12-02	58.73	58.63	-0.48	58.25	61	58	8523	60	2374	58.25	77275	4568191	254
2024-12-01	52.95	58.73	5.78	58.73	62.9	52.25	3030	61.99	3456	52.76	119381	6883873	224
2024-11-28	53.43	52.95	-0.48	52.95	54.94	51.8	6360	54	3020	52.7	95835	5100626	153
2024-11-27	49.85	53.43	3.58	53.43	54.55	49.51	13205	53.89	10576	52.8	145438	7768525	275
2024-11-26	49.85	49.85	1.55	51.4	51.4	49.1	10296	52.5	10047	49.11	4885	243680	25
2024-11-25	50.65	49.85	-0.65	50	50.98	48.25	9010	50.94	9432	48.5	21317	1065743	52
2024-11-24	50.81	50.65	-0.16	50.65	52.75	50.23	7808	52.6	9432	48.17	71604	3683471	115
2024-11-21	48.59	50.81	2.22	50.81	56	47.5	5962	53	14983	50.4	156174	8040710	309
2024-11-20	47.33	48.59	1.26	48.59	49.49	47	14500	48.8	7800	47.5	50732	2453445	94
2024-11-19	47.02	47.33	0.31	47.33	49.99	46	9038	47.95	3744	47.2	144048	6837918	266
2024-11-18	46.59	47.02	0.43	47.02	47.2	46.5	20604	47.2	7495	46.51	55133	2586812	70
2024-11-17	46.62	46.59	-0.02	46.6	46.8	46.51	19795	46.92	7204	46.51	17742	827193	39
2024-11-14	46.63	46.62	0.02	46.65	46.9	46.51	19038	47.36	8479	46.6	14748	688244	58
2024-11-13	46.93	46.63	-0.3	46.63	47.5	46.25	19589	47.69	10943	46.61	123721	5767536	119
2024-11-12	46	46.93	0.93	46.93	47.3	46	15582	47.06	15235	46.43	103934	4828664	131
2024-11-11	46.04	46	0.11	46.15	46.41	45.8	19026	46.15	10520	45.9	63993	2945546	60
2024-11-10	46	46.04	0.34	46.34	46.94	45.8	7647	46.29	10010	45.81	20815	958391	46
2024-11-07	46.21	46	-0.21	46	46.65	46	5047	46.46	8603	46.1	39311	1809025	71
2024-11-06	46.72	46.21	-0.67	46.05	47.49	46.05	12038	46.7	9415	46.06	12999	601334	55
2024-11-05	47.1	46.72	-0.89	46.21	48	46.12	9276	47.5	8130	46.21	47454	2232085	127
2024-10-24	43.85	43.18	-0.75	43.1	44.49	42.15	21537	43.85	15660	43.1	12813	553749	59
2024-10-23	46.15	43.85	-2.55	43.6	47	40.35	16178	45.97	12210	43.32	98249	4332741	257
2024-10-22	45.89	46.15	0.26	46.15	47	43.64	15013	46.95	4669	45.61	143800	6622205	226
2024-10-21	42.44	45.89	3.45	45.89	47.5	42.2	14016	46.35	12196	45.65	3760087	162500376	584
2024-10-20	42.76	42.44	-0.32	42.44	44	42	8542	43.93	8067	42	28662	1233609	82
2024-10-17	43.05	42.76	0.74	43.79	44.6	42.04	6041	43.8	8452	42.04	25635	1108046	68
2024-10-15	40.98	45.22	4.24	45.22	47.7	42.69	8845	45.22	5453	45	128483	5733590	175
2024-10-14	41.48	40.98	0.52	42	43	40.15	53068	43	14234	40	18079	744851	40
2024-10-13	41.75	41.48	-0.27	41.48	42.25	40.15	52321	41.99	9630	40.1	20128	836370	35
2024-10-10	42	41.75	0	42	42.9	41.2	50123	42.25	10365	41.16	17035	712642	23
2024-10-09	41.77	42	0.23	42	43.29	39.22	50678	42.5	11706	41.62	21117	885484	33
2024-10-08	43.01	41.77	-1.21	41.8	43.6	41.55	53288	42.94	8318	41.8	34353	1452662	88
2024-10-07	42.95	43.01	0.06	43.01	44	41.5	51397	44	4067	42	13345	570592	51
2024-10-03	41.45	42.95	1.5	42.95	43.9	41.15	6050	43.9	7646	41.5	29097	1237305	79
2024-10-02	42.08	41.45	-0.98	41.1	42.4	40.51	14929	42.39	12299	41.1	32286	1334292	82
2024-10-01	39.92	42.08	1.23	41.15	43	39.95	9114	42.3	19545	40.4	55301	2315139	140
2024-09-30	41.41	39.92	-1.49	39.92	41.97	38	24599	41.7	11655	39.92	13540	544820	63
2024-09-29	41.2	41.41	0.15	41.35	41.75	40.8	27596	41.92	14978	41	7969	330109	32
2024-09-26	41.28	41.2	0.02	41.3	41.91	40.6	27351	41.9	12414	40.6	8532	351494	33
2024-09-25	41.28	41.28	-0.37	40.91	41.97	40.5	26066	41.9	19709	40.91	3426	140763	37
2024-09-24	40.85	41.28	0.43	41.28	42.3	40.5	25785	41.69	19361	40.5	17142	712846	85
2024-09-23	39.78	40.85	0.82	40.6	41.48	39.81	29308	41.3	20486	40.3	49634	2028809	79
2024-09-22	39.91	39.78	0.79	40.7	42.5	37.5	26962	41.25	18230	39.78	72650	2893329	97
2024-09-19	40.15	39.91	-0.85	39.3	40.79	39.25	6620	41.3	18419	40.35	41072	1653511	60
2024-09-18	40.01	40.15	0.14	40.15	40.8	40	7461	40.79	15969	39.5	58334	2338058	65
2024-09-17	40.05	40.01	-0.04	40.01	42.5	39.3	10101	41	9341	39.3	112984	4555718	158
2024-09-16	40	40.05	0.34	40.34	40.8	39.9	12009	40.5	10271	40.11	19290	772560	53
2024-09-12	40	40	0	40	40.8	39.61	23378	40.7	7827	39.64	41208	1651567	58
2024-09-11	39.69	40	0.56	40.25	40.39	39.15	25839	40.25	12640	39.22	304448	12177307	35
2024-09-10	39.69	39.69	-0.23	39.46	41	39.11	25198	41	11407	39.3	3017	120113	30
2024-09-09	40.34	39.69	-1.24	39.1	40.6	39.1	25723	40.65	10631	39.1	8706	345311	42
2024-09-08	40.34	40.34	-0.14	40.2	40.85	38.5	25705	40.65	9868	39.41	5243	208974	37
2024-09-05	39.83	40.34	0.67	40.5	41	39.41	23728	40.8	9511	40	10812	435307	39
2024-09-04	40.25	39.83	-0.42	39.83	40.79	39	28347	40.3	10735	39.3	11697	465657	49
2024-09-03	40.25	40.25	-0.26	39.99	41.25	39.99	27290	40.79	12285	39.99	5961	239401	46
2024-09-01	42.31	39.39	-2.92	39.39	43.19	37.53	25153	42.5	5597	38	10003	397748	65
2024-08-29	43.41	42.31	-2.91	40.5	44.45	40.5	23949	43.54	8369	42	11107	475684	57
2024-08-28	43.41	43.41	-0.41	43	44.66	42.71	22006	43.53	6421	42.55	4692	203757	44
2024-08-27	43.91	43.41	-1.01	42.9	44.94	42.71	6685	44.95	6533	42.7	13321	576186	43
2024-08-26	45.86	43.91	-2.66	43.2	46.9	42.66	5321	44.95	4112	43	18629	818626	76
2024-08-25	40.86	45.86	4.39	45.25	48.5	40.54	570	47.52	9026	42.5	82457	3801629	287
2024-08-22	40.57	40.86	0.13	40.7	42.5	40	2355	42	11223	40.66	39965	1643753	127
2024-08-21	38.83	40.57	1.74	40.57	41.5	38.5	2085	41.13	20021	40.57	13519	545374	69
2024-08-20	38.6	38.83	0	38.6	39.99	38.02	3408	39.72	17517	38.02	12164	474377	33
2024-08-19	37.05	38.6	1.55	38.6	39.5	37	3253	39.29	18512	37.55	16501	635319	84
2024-08-18	37.1	37.05	-0.05	37.05	39	32.6	3923	38.9	9097	33.5	10074	374313	61
2024-08-15	37.1	37.1	0.9	38	39	37.1	3621	39.4	8414	37.5	3973	152535	40
2024-08-14	37.1	37.1	0.85	37.95	38.13	37.05	3304	38	7600	37.13	3410	129115	25
2024-08-13	38.93	37.1	-0.93	38	38.65	37	5707	38	7266	37.1	59966	2233159	65
2024-08-12	38.93	38.93	-0.43	38.5	38.59	37.76	3775	38.7	10028	37.8	1755	66997	13
2024-08-11	38.93	38.93	-0.43	38.5	38.8	37.1	4039	38.5	10928	37.85	3307	126005	34
2024-08-08	38.93	38.93	0.16	39.09	39.77	37.01	3755	39	9981	38.15	586	22661	11
2024-08-07	38.93	38.93	-0.53	38.4	39.5	38.2	4889	39.77	8590	38.2	40	1555	4
2024-08-06	38.93	38.93	-0.63	38.3	40.18	38	4824	39.97	6020	38.4	1032	39643	12
2024-08-05	38.93	38.93	-0.38	38.55	39	38.45	4024	39.39	5773	38.55	2487	96166	19
2024-08-04	38.93	38.93	0.57	39.5	39.69	38.66	3824	40.9	8130	38.7	2824	109541	14
2024-08-01	38.93	38.93	0.17	39.1	40.6	38.65	3792	40.6	6475	38.65	3046	120742	26
2024-07-31	38.93	38.93	-0.03	38.9	39.5	38	3682	39.4	3477	38.8	3125	121615	38
2024-07-30	38.93	38.93	0.07	39	39.2	38.6	4633	39	3507	38.6	457	17737	10
2024-07-29	38.25	38.93	0.62	38.87	39.2	38.5	4292	39.2	9069	38.5	7708	300108	26
2024-07-28	38.25	38.25	0.25	38.5	39.29	38.33	3968	38.97	6118	38.33	1897	73921	16
2024-07-24	40.97	38.25	-2.29	38.68	39.09	38	5980	39.3	4674	38.68	9687	370845	52
2024-07-23	40.97	40.97	-1.97	39	39.89	38.05	7764	32.78	8175	38.15	3146	121628	30
2024-07-22	40.97	40.97	-1.59	39.38	39.4	38	7612	39.5	7695	38.05	3648	141243	25
2024-07-21	40.97	40.97	-1.58	39.39	39.94	38	7355	39.5	7645	38.18	6028	230455	39
2024-07-18	40.97	40.97	-2.17	38.8	40.77	38.6	7336	40.4	9622	38.8	1471	58159	17
2024-07-17	40.97	40.97	-0.37	40.6	40.8	38.05	5432	40.6	8894	38.55	1751	69451	24
2024-07-16	40.97	40.97	-1.17	39.8	39.8	38.11	5385	39.78	8952	38.16	840	32915	14
2024-07-15	40.97	40.97	-2.47	38.5	39.2	38.06	5259	39.19	10033	38.5	1832	71341	15
2024-07-14	40.97	40.97	-2.47	38.5	38.5	38.01	5669	38.5	7803	38.05	728	27894	10
2024-07-10	40.97	40.97	-2.47	38.5	39.22	38	4662	39	8128	38.01	468	18034	12
2024-07-09	40.97	40.97	-1.78	39.19	39.4	38	5220	39.19	8022	38	2344	89328	20
2024-07-08	40.97	40.97	-2.17	38.8	39.5	38.8	5611	39.5	10265	38.85	1593	62126	21
2024-07-07	40.97	40.97	-2.27	38.7	39.2	38.6	5350	39.5	9781	38.53	859	33467	15
2024-07-04	40.97	40.97	-2.17	38.8	38.8	38	4658	38.8	9515	38.32	1972	75732	21
2024-07-03	40.97	40.97	-2.71	38.26	38.41	37.78	5334	38.4	9081	37.78	573	21883	17
2024-07-02	40.97	40.97	-2.97	38	38.5	37.78	5391	38.4	8505	37.78	1035	39407	15
2024-07-01	40.97	40.97	-2.97	38	38.6	37.78	4778	38.7	3783	37.78	2110	80492	17
2024-06-27	40.97	40.97	-2.27	38.7	38.8	37.5	2531	38.7	3194	37.5	545	20821	19
2024-06-26	40.97	40.97	-2.97	38	38.75	37.7	3651	38.74	3575	37.7	569	21769	7
2024-06-24	40.97	40.97	-2.37	38.6	38.95	37.5	3482	39	812	37.5	995	37940	11
2024-06-23	40.97	40.97	-2.96	38.01	38.9	37.5	3292	39	1333	37.51	356	13660	8
2024-06-13	40.97	40.97	-3.37	37.6	38.4	37.31	10828	39	883	37.5	941	35546	14
2024-06-12	40.97	40.97	-3.37	37.6	38.7	37.31	11866	37.6	2644	37.35	659	24996	5
2024-06-11	40.97	40.97	-2.47	38.5	38.5	36.8	12662	39	2270	37	668	25396	8
2024-06-10	40.97	40.97	-2.57	38.4	38.4	36.8	12211	38.5	2345	36.8	351	13377	5
2024-06-09	40.97	40.97	-2.47	38.5	39	37.5	11188	38.5	2096	33.6	666	25485	13
2024-06-06	40.97	40.97	-1.97	39	39	38.1	8279	40.9	816	38.1	700	26704	6
2024-06-05	40.97	40.97	-0.98	39.99	40.9	37.81	3816	40.9	2342	38	4330	168636	20
2024-06-04	40.97	40.97	-0.97	40	42	36.81	8175	40.9	3881	38	3443	137215	35
2024-06-03	40.97	40.97	-2.47	38.5	38.5	37.5	5486	38.99	2678	37.6	3028	113610	8
2024-06-02	40.97	40.97	-2.18	38.79	38.79	37.51	10843	38.99	1716	37.51	1136	43556	10
2024-05-30	40.97	40.97	-2.87	38.1	39	38.05	11501	38.5	1669	38.1	397	15455	6
2024-05-29	40.97	40.97	-1.98	38.99	39	38.05	12864	39.5	2739	38.05	564	21853	7
2024-05-28	40.97	40.97	-2.95	38.02	39.8	38.01	12621	39.5	2531	38.01	1250	48075	10
2024-05-27	40.97	40.97	-1.48	39.49	39.49	38	12588	39.5	2748	38.5	1209	46674	18
2024-05-26	40.97	40.97	-2.41	38.56	39.78	38.51	12498	39.5	2715	38.56	459	18063	9
2024-05-23	40.97	40.97	-1.16	39.81	39.81	38.52	12184	39.8	2598	38.55	143	5667	2
2024-05-22	40.97	40.97	-2.46	38.51	39.98	38.51	12607	39.99	3272	38.51	1250	48368	10
2024-05-20	40.97	40.97	-1.64	39.33	39.98	38.81	6522	39.99	3237	38.9	1905	75479	12
2024-05-19	40.97	40.97	-1	39.97	40.77	38.64	4034	39.99	3767	38.75	1422	56758	10
2024-05-16	40.97	40.97	-1.98	38.99	38.99	37.61	3573	41	3235	37.61	625	23854	7
2024-05-15	40.97	40.97	-1.09	39.88	41	37.6	6779	40.65	1777	37.6	3585	143153	20
2024-05-14	40.97	40.97	-3.62	37.35	39.95	36.52	8267	39.88	1722	36.5	110	4361	3
2024-04-30	40.97	40.97	-3.37	37.6	40	37.6	6662	42	2252	36	536	21136	4
2024-03-30	41.15	41.15	-2.05	39.1	41.7	39.1	1402	40.9	1542	39	978	39400	11

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Misr Beni Suef Cement

Misr Beni Suef Cement