Pioneers

Arabia Investments Holding 0.55 0.544 -0.01 %
Egyptians For Investment & Urban Development 0.242 0.237 -0.02 %
Orascom Financial Holding 0.408 0.4 -0.02 %
Orascom Investment Holding 0.534 0.524 -0.02 %
Premium Healthcare Group 1.4 1.54 0.10 %
Arab Developers Holding 0.331 0.331 0.00 %
Al Khair River For Development Agricultural Investment&Envir 0.582 0.582 0.00 %
Aspire Capital Holding for Financial Investments 0.257 0.258 0.00 %
Cairo Oils & Soap 0.251 0.25 0.00 %
Belton Holding 2.71 2.65 -0.02 %
Medical Packaging Company 1.25 1.26 0.01 %
Raya Holding for Financial Investments 2.89 2.89 0.00 %
Egyptians Housing Development & Reconstruction 0.377 0.377 0.00 %
Egyptian for Developing Building Materials 0.307 0.302 -0.02 %
South Valley Cement 3.3 3.45 0.05 %
El Arabia Engineering Industries 1.37 1.38 0.01 %
Upper Egypt Contracting 0.877 0.879 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.13 9.02 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.38 0.03 %
Dice Sport & Casual Wear 2.36 2.34 -0.01 %
Speed Medical 0.356 0.357 0.00 %
Giza General Contracting 0.414 0.41 -0.01 %
Remco for Touristic Villages Construction 3.58 3.75 0.05 %
Mena Touristic & Real Estate Investment 3.95 4.25 0.08 %
Citadel Capital - Common Shares 2.22 2.21 0.00 %
The Egyptian Modern Education Systems 0.337 0.351 0.04 %
Palm Hills Development Company 6.26 6.3 0.01 %
Atlas Investment & Food Industries 1.02 1.01 -0.01 %
Egyptian Transport (EGYTRANS) 5.6 5.53 -0.01 %
Egyptian Real Estate Group 0.688 0.666 -0.03 %
Zahraa Maadi Investment & Development 3.37 3.31 -0.02 %
Medinet Masr Housing 3.86 3.81 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Development & Real Estate Investment 1.29 1.34 0.04 %
Orascom Development Egypt 18.75 18.4 -0.02 %
Industrial & Engineering Projects 0.25 0.251 0.00 %
El Nasr Clothes & Textiles (Kabo) 3.82 3.85 0.01 %
Heibco for commercial investments & real estate development 1.79 1.96 0.09 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.4 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.33 3.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.13 0.00 %
Cooper for Commercial Investment and Real Estate Development 0.384 0.383 0.00 %
Barbary Investment Group ( BIG) 0.147 0.142 -0.03 %
A Capital Holding 2.6 2.6 0.00 %
GB Corp 15.75 16 0.02 %
Fitness Prime 1.78 1.77 -0.01 %
The United Bank 14.25 14.29 0.00 %
International company For Medical Industries -ICMI 2.55 2.57 0.01 %
Emaar Misr for Development 7.58 7.5 -0.01 %
Misr National Steel - Ataqa 5.08 5.07 0.00 %
Arab Cotton Ginning 7.95 8 0.01 %
Mansourah Poultry 1.43 1.43 0.00 %
Rubex Plastics 9.41 9.67 0.03 %
Lotus For Agricultural Investments And Development 0.583 0.58 -0.01 %
Arab Real Estate Investment (ALCO) 1.65 1.65 0.00 %
M.B Engineering 2.24 2.24 0.00 %
Sharkia National Food 5.58 5.61 0.01 %
El Kahera Housing 2.03 2.04 0.00 %
Act Financial 3.33 3.28 -0.02 %
Oden Financial Investments 1.8 1.79 -0.01 %
Iron and steel for mines and quarries 3.97 3.97 0.00 %
Arab for management Co. 0.912 0.909 0.00 %
Heliopolis Housing 9.22 9.2 0.00 %
Commercial International Bank (Egypt) CIB 81.6 80.89 -0.01 %
Integrated Engineering Group S.A.E 0.179 0.176 -0.02 %
Arab Ceramics - Ceramica Remas 0.844 0.843 0.00 %
Digitize for Investment 3.46 3.35 -0.03 %
T M G Holding 56.75 56.2 -0.01 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.3 -0.02 %
Ibnsina Pharma 6.47 6.68 0.03 %
Egyptian Electrical Cables 2.7 2.69 0.00 %
Arab Gathering Investment 2.47 2.5 0.01 %
United Housing & Development 6.1 6.18 0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.31 3.45 0.04 %
Tanmia for real estate investment 3.53 3.59 0.02 %
International Co For Investment & Development 3.38 3.44 0.02 %
Sidi Kerir Petrochemicals 18.82 18.6 -0.01 %
Ismailia Development and Real Estate Co 17.35 18.21 0.05 %
Fawry For Banking Technology And Electronic Payment 8.3 8.39 0.01 %
Pioneers Properties for Development 3.1 3.11 0.00 %
Cleopatra Hospital Company 7.94 8.06 0.02 %
Misr Fretilizers Production Company - Mopco 38.6 38.25 -0.01 %
EFG Holding Group 20.4 20.61 0.01 %
Concrete Fashion Group for Investments 0.147 0.144 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.53 0.529 0.00 %
Elwadi For International Investment & Development 0.724 0.724 0.00 %
Egyptian Chemical Industries (Kima) 7.32 7.23 -0.01 %
First Investment Company And Real Estate Development 2.4 2.38 -0.01 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Sharm Dreams Co. for Tourism Investment 16.08 16.03 0.00 %
Telecom Egypt 32.47 32.9 0.01 %
Alexandria Flour Mills 25.22 26.71 0.06 %
Abu Dhabi Islamic Bank- Egypt 38.27 38.27 0.00 %
E-Finance For Digital and Financial Investements SAE 18.9 19.31 0.02 %
Ezz Steel 108.22 108.9 0.01 %
Alexandria Containers and goods 22.17 22.6 0.02 %
Oriental Weavers 25.45 25.47 0.00 %
Maridive & oil services 0.371 0.37 0.00 %
Arabian Cement Company 16.51 16.87 0.02 %
Alexandria Mineral Oils Company 7.77 7.69 -0.01 %
Extracted Oils 3.78 3.79 0.00 %
MM Group For Industry And International Trade 8.11 7.99 -0.01 %
Taqa Arabia 12.19 12 -0.02 %
Cairo Poultry 14.17 13.95 -0.02 %
Al Moasher for Programming and Information Dissemination 3.06 3.03 -0.01 %
C I Capital Holding 5.82 5.9 0.01 %
Jadwa Industrial Development 4.21 4.29 0.02 %
Misr Chemical Industries 28.53 27.7 -0.03 %
International Business Corporation For Trading and Agencies 2.7 2.97 0.10 %
Ceramic & Porcelain 9.91 9.83 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.92 3.75 -0.04 %
Misr Cement (Qena) 22.56 23 0.02 %
El Obour Real Estate Investment 9.07 9.1 0.00 %
Lecico Egypt 33 32.74 -0.01 %
Arab Valves Company 4.16 4.1 -0.01 %
El Shams Housing & Urbanization 6.16 6.13 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.8 3.78 -0.01 %
Nasr Company for Civil Works 3.86 3.83 -0.01 %
Osool ESB Securities Brokerage 0.742 0.742 0.00 %
Raya Contact Center 7.14 7.07 -0.01 %
BID El badr investment and development 1.64 1.71 0.04 %
Abou Kir Fertilizers 49.08 49.1 0.00 %
Egyptian Kuwaiti Holding LE 30.3 30.56 0.01 %
Gulf Canadian Real Estate Investment Co. 47.75 48.26 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.48 41.7 0.01 %
Credit Agricole Egypt 19.6 19.56 0.00 %
El Ahli Investment and Development 30.42 30.11 -0.01 %
El Ezz Porcelain (Gemma) 23.31 23.17 -0.01 %
ELSWEDY CABLES 81.77 80.02 -0.02 %
Egyptian Iron & Steel 49.52 48.07 -0.03 %
Ismailia Misr Poultry 8.69 8.65 0.00 %
Export Development Bank of Egypt (EDBE) 17.38 17.48 0.01 %
Taaleem Management Services 9.79 10.01 0.02 %
Canal Shipping Agencies 26.51 26.75 0.01 %
Kafr El Zayat Pesticides 11.9 11.68 -0.02 %
Grand Capital 9.99 10.69 0.07 %
Egypt for Poultry 4.42 4.4 0.00 %
El Ahram Co. For Printing And Packing 9.92 9.47 -0.05 %
International Company For Fertilizers & Chemicals 10.08 10.09 0.00 %
Egyptian Media Production City 22.57 22.3 -0.01 %
Union Pharmacist Company For Medical Services and Investment 2.69 2.48 -0.08 %
Rikaz Holding for Financial Investments 2.13 2.08 -0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.06 1.06 0.00 %
Al Baraka Bank Egypt 12.8 12.7 -0.01 %
Rakta Paper Manufacturing 24.37 25.58 0.05 %
Arab Aluminum 13.5 13.44 0.00 %
Delta Sugar 51.32 50.66 -0.01 %
Egyptian for Tourism Resorts 5.21 5.16 -0.01 %
Engineering Industries (ICON) 23.47 23.34 -0.01 %
B Investments Holding S . A . E 24.58 24.22 -0.01 %
Juhayna Food Industries 30.72 31.5 0.03 %
Cairo Investment & Real Estate Development CIRA Education 14.5 14.53 0.00 %
Six of October Development & Investment (SODIC) 59.05 58.78 0.00 %
Egypt Aluminum 115.77 116.55 0.01 %
Sinai Cement 28.48 27.92 -0.02 %
International Agricultural Products 18.66 18.51 -0.01 %
Suez Canal Bank 22.04 22.3 0.01 %
Eastern Company 29.4 29.41 0.00 %
GITEX for commercial and industrial investments 0.038 0.038 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 7.94 7.76 -0.02 %
Golden Coast Company 1.15 1.15 0.00 %
AJWA for Food Industries company Egypt 86.44 89.86 0.04 %
Egyptian Gulf Bank 0.27 0.269 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 44.21 44.24 0.00 %
South Cairo & Giza Mills & Bakeries 59.1 59.32 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Nozha International Hospital 8.83 9 0.02 %
Asek Company for Mining - Ascom 35.24 34.82 -0.01 %
Wadi Kom Ombo Land Reclamation 91.19 92.53 0.01 %
Naeem Holding 0.146 0.146 0.00 %
Orascom Construction PLC 281.63 280.25 0.00 %
Qatar National Bank - QNB 32.22 32.29 0.00 %
Obour Land For Food Industries 17.61 17.45 -0.01 %
Faisal Islamic Bank of Egypt 38.03 37.93 0.00 %
Arabian Food Industries DOMTY 27.24 27.11 0.00 %
Alexandria New Medical Center 19.49 19.04 -0.02 %
Contact Financial Holding 4.57 4.57 0.00 %
Housing & Development Bank 53.33 53.66 0.01 %
Gharbia Islamic Housing Development 24.82 24.75 0.00 %
Edita Food Industries S.A.E 27.54 27.5 0.00 %
National Housing for Professional Syndicates 55.21 54.06 -0.02 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
General Company For Land Reclamation,Development & Reconstru 49.21 48.26 -0.02 %
Nile Pharmaceuticals 52.47 52.47 0.00 %
Mohandes Insurance 24.11 23.62 -0.02 %
Memphis Pharmaceuticals 51.99 51.48 -0.01 %
Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
North Cairo Mills 40.18 40.79 0.02 %
Middle Egypt Flour Mills 48.35 49.75 0.03 %
Glaxo Smith Kline 37.67 37.26 -0.01 %
El Arabia for Land Reclamation 53.37 50.78 -0.05 %
Misr Hotels 28.29 28.34 0.00 %
El Nasr For Manufacturing Agricultural Crops 25.7 25.7 0.00 %
Prime Holding 0.657 0.657 0.00 %
Misr Beni Suef Cement 55.96 55.27 -0.01 %
Misr Kuwait Investment & Trading Co. 5.53 5.53 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
Samad Misr -EGYFERT 89.17 88.47 -0.01 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Ismailia National Food Industries 62.56 62.57 0.00 %
Reacap Financial Investments 6.82 6.82 0.00 %
Golden Pyramids Plaza 1.35 1.35 0.00 %
Minapharm Pharmaceuticals 180.52 171.43 -0.05 %
Acrow Misr 63.2 63.2 0.00 %
Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
Cairo Pharmaceuticals 99.04 99.04 0.00 %
Misr Oils & Soap 57.21 57.21 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Development & Engineering Consultants 48 48 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
General Silos & Storage 171.11 170.49 0.00 %
Egyptian Financial & Industrial 150.02 150.02 0.00 %
Alexandria National Company for Financial Investment 21.88 21.88 0.00 %
Cairo Educational Services 29.03 29.03 0.00 %
EGX 30 INDEX ETF 33.7 33.7 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 137.26 137.26 0.00 %
UTOPIA 30.61 30.61 0.00 %
Alexandria Pharmaceuticals 319.36 319.36 0.00 %
East Delta Flour Mills 218.08 218.08 0.00 %
Upper Egypt Flour Mills 269.87 269.87 0.00 %
Egyptian Satellites (NileSat) 6.68 6.68 0.00 %
Middle & West Delta Flour Mills 320.34 320.34 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %

Misr Cement (Qena)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-26	22.56	23	0.44	23	23.11	22.3	191169	23.05	33412	23	356715	8122781	431
2024-12-25	22.79	22.56	-0.23	22.56	23.29	22.55	204117	22.6	55273	22.6	212724	4864007	239
2024-12-24	23.01	22.79	-0.22	22.79	23.25	22.6	204549	23	80154	22.77	486332	11107081	426
2024-12-23	23.86	23.01	-0.85	23.01	23.9	23.01	224580	23.37	86550	23.01	292801	6834839	357
2024-12-22	23.97	23.86	-0.11	23.86	24.38	23.81	259128	24.12	29441	23.82	213237	5136628	299
2024-12-19	24.21	23.97	-0.24	23.97	24.2	23.41	248890	24	39997	24	286206	6834643	401
2024-12-18	23.65	24.21	0.56	24.21	24.94	23.7	214653	24.5	43512	23.83	798516	19416726	893
2024-12-17	23.69	23.65	-0.04	23.65	24.28	23.61	206079	24	51773	23.65	402296	9578567	536
2024-12-16	24.55	23.69	-0.86	23.69	24.68	23.57	251885	24.12	57187	23.69	460627	11138710	480
2024-12-15	24.65	24.55	-0.1	24.55	25	24.2	226342	25	15027	24.4	287026	7065307	367
2024-12-12	24.63	24.65	0.02	24.65	25.13	24.52	242999	24.9	27563	24.65	518393	12878755	474
2024-12-11	24.46	24.63	0.17	24.63	25.22	24.36	240990	25.13	19497	24.6	466000	11531244	523
2024-12-10	24.91	24.46	-0.45	24.46	25.25	24.3	137583	25	55281	24.46	326789	8085588	357
2024-12-09	25.45	24.91	-0.54	24.91	25.75	24.6	140626	25.8	32014	24.91	892034	22495509	790
2024-12-08	25.94	25.45	-0.49	25.45	26.33	25.38	110012	26.1	24621	25.43	1963288	50893130	931
2024-12-05	25.91	25.94	0.03	25.94	26.79	25.91	127088	26.3	72391	25.94	1827156	48054202	1154
2024-12-04	26.15	25.91	-0.24	25.91	26.5	25.65	123563	26.18	33418	25.83	480650	12536161	524
2024-12-03	26.65	26.15	-0.5	26.15	26.99	26.01	172648	26.87	30360	26	1016787	26965530	650
2024-12-02	26.43	26.65	0.22	26.65	27.5	26.4	186341	27.54	21010	26.5	2975913	80114925	1122
2024-12-01	26.26	26.43	0.17	26.43	27	26.21	111077	26.5	22475	26.34	577128	15296042	392
2024-11-28	26.3	26.26	-0.04	26.26	26.8	26.01	91496	27.18	22196	26.22	591697	15656724	481
2024-11-27	27	26.3	-0.7	26.3	28.17	26.3	119115	27.6	15066	26.3	1139672	31182962	1052
2024-11-26	25.88	27	1.12	27	27	25.3	49584	27.09	29248	27	864029	22769026	724
2024-11-25	26.33	25.88	-0.45	25.88	26.89	25.4	64428	26	13521	25.81	499461	12949617	507
2024-11-24	27.3	26.33	-0.97	26.33	27.63	25.71	94700	27.09	13866	27.01	446902	11944697	479
2024-11-21	27.6	27.3	-0.3	27.3	28.15	27.1	85308	27.3	23637	27.17	306436	8457343	352
2024-11-20	26.99	27.6	0.61	27.6	27.9	26.77	73963	27.9	22621	27.27	287788	7896031	378
2024-11-19	27.74	26.99	-0.75	26.99	27.99	26.73	157231	27.49	31214	26.7	342387	9363200	416
2024-11-18	29	27.74	-1.26	27.74	29.4	27.6	149219	27.74	33256	27.7	656326	18833155	549
2024-11-17	29.35	29	-0.35	29	29.82	28.92	137508	29.47	19776	28.99	619034	18072156	462
2024-11-14	29.07	29.35	0.28	29.35	30.17	28.8	95882	29.85	20653	29.3	1564746	46223973	748
2024-11-13	29.1	29.07	-0.03	29.07	29.56	29.05	152485	29.22	28105	29.03	228923	6682522	284
2024-11-12	29.57	29.1	-0.47	29.1	30	29.1	133436	29.97	20515	29.1	376923	11104894	374
2024-11-11	29.5	29.57	0.07	29.57	30.59	29.1	142101	29.88	23931	29.6	548517	16347248	610
2024-11-10	30.61	29.5	-1.11	29.5	30.99	29.39	121193	29.99	8267	29.5	462907	13940876	619
2024-11-07	31.2	30.61	-0.59	30.61	31.51	30.51	109408	30.86	8764	30.84	388109	11981984	526
2024-11-06	30.7	31.2	0.5	31.2	31.5	30.71	135357	31.28	14595	31.11	534523	16634148	600
2024-11-05	30.76	30.7	-0.06	30.7	31.7	30.16	79254	31	13912	30.5	428301	13202991	619
2024-10-24	29	28.48	-0.52	28.48	30	28.1	102871	28.5	15009	28.4	785858	22628090	772
2024-10-23	30.7	29	-1.7	29	31.56	28.8	72643	29.3	14900	29	1194740	36085005	1235
2024-10-22	29.08	30.7	1.62	30.7	31.48	29.28	35928	31.2	12099	30.7	2257426	69125903	2266
2024-10-21	29.8	29.08	-0.72	29.08	31.03	28.02	69449	29.98	24820	29.08	3470805	102795152	2632
2024-10-20	27	29.8	2.8	29.8	29.8	27.2	45429	29.88	62396	29.8	3655575	104920144	2540
2024-10-17	26.51	27	0.49	27	27.85	26.55	68786	27.5	37771	26.98	1304612	35322034	1207
2024-10-15	25.66	28.3	2.64	28.3	29.39	26.4	57360	28.68	21920	28.3	5982473	168012635	4414
2024-10-14	23.4	25.66	2.26	25.66	25.69	24	74746	25.69	48649	25.66	3388426	84341419	2403
2024-10-13	22.88	23.4	0.52	23.4	24.4	22.7	177375	24	32808	23.13	1880512	44468340	1300
2024-10-10	23.4	22.88	-0.52	22.88	24.05	22.73	171176	23.2	20743	22.86	1042884	24204069	619
2024-10-09	23.26	23.4	0.14	23.4	24.54	23.09	209175	24	19808	23.4	1908326	45623908	1349
2024-10-08	22.65	23.26	0.61	23.26	24.84	22.92	105436	23.6	37293	23.45	3207038	76847740	2477
2024-10-07	21.62	22.65	1.03	22.65	23.55	21.84	115588	23.15	20744	22.62	1612149	37072345	1368
2024-10-03	21.21	21.62	0.41	21.62	22.3	21.31	224386	22	23266	21.7	346851	7554664	333
2024-10-02	22.1	21.21	-0.89	21.21	22	21.17	207295	22.2	24998	21.17	425977	9187575	403
2024-10-01	21.87	22.1	0.23	22.1	22.75	21.82	185789	22.2	34135	22	1497411	33540035	825
2024-09-30	20.32	21.87	1.55	21.87	22.74	20.38	126424	22	25621	21.84	3414435	75268476	1866
2024-09-29	20.46	20.32	-0.14	20.32	20.83	20.28	186713	20.83	29092	20.32	236866	4853869	315
2024-09-26	20.91	20.46	-0.45	20.46	21.05	20.4	179685	20.5	30196	20.44	201534	4168328	407
2024-09-25	20.97	20.91	-0.06	20.91	21.35	20.86	197118	21.3	35262	20.9	260185	5489174	297
2024-09-24	21.33	20.97	-0.42	20.91	21.69	20.91	204945	21.55	26327	20.72	157608	3352485	180
2024-09-23	20.8	21.33	0.53	21.33	21.79	20.8	198938	21.34	29210	21.28	411842	8803124	449
2024-09-22	20.75	20.8	0.2	20.95	21.28	20.1	171335	20.96	39637	20.62	134208	2795824	193
2024-09-19	20.87	20.75	-0.12	20.75	21.32	20.7	171019	20.74	18230	20.7	114013	2382626	161
2024-09-18	20.59	20.87	0.28	20.87	21.35	20.5	146742	21.1	15398	20.69	177660	3708437	232
2024-09-17	21.82	20.59	-1.23	20.59	21.98	20.1	221814	21.37	11175	20.58	278891	5855835	229
2024-09-16	21.76	21.82	0.06	21.82	22.25	21.52	235056	21.94	13059	21.55	146914	3207652	153
2024-09-12	22	21.76	-0.24	21.76	22.5	21.7	208103	22.25	10557	21.63	375583	8265162	317
2024-09-11	22.06	22	-0.15	21.91	22.39	18	201947	22.26	33407	21.9	251435	5472459	233
2024-09-10	22.21	22.06	-0.15	22.06	22.65	21.81	204752	22.39	11592	21.83	187980	4163304	171
2024-09-09	22.28	22.21	-0.07	22.21	22.76	22.03	206926	22.7	15337	22	249611	5594529	251
2024-09-08	22.63	22.28	-0.35	22.28	23.19	22.22	204901	22.77	23940	22.24	555419	12583460	480
2024-09-05	21.81	22.63	0.82	22.63	23.1	21.92	187926	22.69	34520	22.56	1117026	25292857	777
2024-09-04	21.73	21.81	0.19	21.92	21.92	21.51	235033	21.92	26148	21.55	183521	3979089	193
2024-09-03	21.51	21.73	0.39	21.9	21.92	21.5	212813	21.98	30651	21.5	221199	4792252	201
2024-09-01	21.99	21.84	-0.15	21.84	22.35	21.51	219381	22.2	19695	21.81	453059	9901828	341
2024-08-29	22.23	21.99	-0.24	21.99	22.3	21.75	146575	22.16	18631	21.99	506632	11147604	341
2024-08-28	22.49	22.23	-0.26	22.23	22.95	22	242040	22.6	18236	22.1	830283	18715096	636
2024-08-27	21.9	22.49	0.59	22.49	22.49	21.7	261023	22.49	27698	22.11	846480	18740852	645
2024-08-26	21.88	21.9	0.02	21.9	22.58	21.6	219940	21.99	15632	21.72	795993	17515138	521
2024-08-25	22.42	21.88	-0.54	21.88	23.3	21.83	206444	22.9	37136	26.9	1107002	25065559	801
2024-08-22	22.65	22.42	-0.23	22.42	23.69	22.22	172968	23.2	51984	22.42	2571184	59358646	2151
2024-08-21	21.79	22.65	0.86	22.65	22.9	21.7	221172	22.92	42044	22.25	2026101	45338720	1488
2024-08-20	21.3	21.79	0.49	21.79	22.41	21.47	200867	22	34732	21.86	1109438	24348520	888
2024-08-19	21.34	21.3	-0.04	21.3	22.5	21.3	179502	21.6	70355	21.3	1746346	38153883	1301
2024-08-18	22	21.34	-0.66	21.34	22	21.26	119800	21.9	70312	21.34	1257975	27207688	902
2024-08-15	19.79	22	2.21	22	22.48	19.99	108709	22.1	50775	21.6	4434410	95239806	2868
2024-08-14	19.71	19.79	0.08	19.79	20.17	19.66	147357	20	60824	19.79	293759	5846188	305
2024-08-13	19.44	19.71	0.27	19.71	20.39	19.44	170271	19.97	22680	19.61	820075	16391359	667
2024-08-12	20.1	19.44	-0.66	19.44	20.44	19.42	134946	20.2	16545	19.21	587976	11634959	521
2024-08-11	19.4	20.1	0.7	20.1	20.48	19.42	96380	20.1	26228	19.9	802891	16091049	573
2024-08-08	20.17	19.4	-0.77	19.4	20.5	19.28	75732	20	18116	19.4	1015466	20070412	789
2024-08-07	17.78	20.17	2.39	20.17	21.33	17.63	61587	20.35	33271	20.03	1551123	30698503	1256
2024-08-06	17.24	17.78	0.54	17.78	17.94	17.4	45324	18.4	25899	17.54	522887	9250032	446
2024-08-05	18.98	17.24	-1.74	17.24	18.82	16.35	58663	17.98	23876	17.24	1308641	22784172	999
2024-08-04	20.52	18.98	-1.54	18.98	20.2	18.9	99838	19.5	35199	18.83	677457	13274370	557
2024-08-01	20.72	20.52	-0.2	20.52	21	20.28	105535	20.99	13754	20.5	380737	7834262	323
2024-07-31	20.35	20.72	0.37	20.72	21.25	20.21	120458	21	23753	20.72	1023719	21311440	705
2024-07-30	20.07	20.35	0.28	20.35	20.48	20.02	157945	20.35	27480	20.07	728589	14745276	453
2024-07-29	19.5	20.07	0.57	20.07	20.7	19.6	140232	20.4	33502	20.05	1605630	32476183	1077
2024-07-28	18.72	19.5	0.78	19.5	19.85	18.9	176144	19.7	27001	19.5	741620	14341473	688
2024-07-24	18.87	18.72	-0.15	18.72	19.5	18.5	121484	19.4	15172	18.65	586221	11117020	506
2024-07-23	18.59	18.87	0.28	18.87	19.2	18.62	124948	19.2	19417	18.62	356951	6738681	326
2024-07-22	19.11	18.59	-0.52	18.59	19.34	18.51	111987	19.2	22124	18.57	610271	11530885	501
2024-07-21	18.2	19.11	0.91	19.11	19.85	18.34	86101	19.34	27038	19.11	1652658	31813062	1516
2024-07-18	18.48	18.2	-0.28	18.2	18.75	18.06	131503	18.4	13275	19	297769	5456282	336
2024-07-17	18.61	18.48	-0.13	18.48	18.75	18.1	148736	18.6	12871	18.3	662911	12183533	566
2024-07-16	17.24	18.61	1.37	18.61	18.85	17.3	119919	18.65	13390	18.4	1445740	26406506	1248
2024-07-15	17.03	17.24	0.21	17.24	17.59	17	78894	17.35	11465	17.25	395116	6827790	367
2024-07-14	16.83	17.03	0.2	17.03	17.47	16.86	124116	17.33	23879	17	426052	7311565	381
2024-07-10	16.99	16.83	-0.16	16.83	17.15	16.75	110227	17.2	23980	16.72	249239	4217778	256
2024-07-09	16.95	16.99	0.04	16.99	17.4	16.94	167289	17.2	23483	16.94	557824	9563910	452
2024-07-08	16.02	16.95	0.96	16.98	17.55	16.1	135359	17	27878	16.98	1560773	26497645	990
2024-07-07	16.03	16.02	-0.01	16.02	16.25	16	118822	16.15	20110	16	280085	4500624	222
2024-07-04	16.48	16.03	-0.46	16.02	16.5	16.01	103021	16.35	11814	16.02	199684	3247128	196
2024-07-03	16.4	16.48	0.08	16.48	16.65	16.36	110582	16.65	14317	16.42	176614	2922319	193
2024-07-02	16.14	16.4	0.26	16.4	16.79	16.07	101811	16.65	24725	16.1	441423	7291585	469
2024-07-01	15.96	16.14	0.16	16.12	16.3	16	63066	16.19	26070	16.12	131883	2126344	150
2024-06-27	15.83	15.96	0.13	15.96	16.2	15.86	47667	16.18	17367	15.86	206619	3298177	211
2024-06-26	15.91	15.83	-0.08	15.83	16.34	15.8	52826	16.29	24461	15.8	413970	6665466	352
2024-06-24	15.35	15.28	-0.07	15.28	15.56	15.19	106431	15.45	14230	15.31	171000	2618739	122
2024-06-23	14.87	15.35	0.48	15.35	15.4	14.86	68770	15.43	17947	15.2	59124	900148	88
2024-06-13	14.77	14.87	0.1	14.87	15.28	14.7	55968	14.99	9769	14.85	114887	1712967	129
2024-06-12	14.67	14.77	0.13	14.8	14.9	14.57	70971	14.95	20975	14.55	32315	476798	54
2024-06-11	14.74	14.67	-0.13	14.61	14.94	14.61	66077	14.95	17291	14.62	72925	1077526	85
2024-06-10	14.74	14.74	-0.1	14.64	14.85	14.51	62517	14.94	25136	14.64	41228	605872	73
2024-06-09	15	14.74	-0.25	14.75	15.1	14.54	67374	14.78	19533	14.5	67096	992784	71
2024-06-06	15.15	15	-0.15	15	15.3	14.9	58983	15.35	20899	14.9	117540	1774092	114
2024-06-05	15.47	15.15	-0.37	15.1	15.5	14.86	53497	15.17	35854	15.15	295983	4486093	217
2024-06-04	15.24	15.47	0.2	15.44	15.57	15.31	47821	15.88	30884	15.38	58642	908168	62
2024-06-03	15.52	15.24	-0.28	15.24	15.99	15.24	51354	15.75	27017	15.2	198031	3095432	187
2024-06-02	15.32	15.52	0.2	15.52	15.85	15.4	45989	15.6	25529	15.2	228752	3579980	172
2024-05-30	15.62	15.32	-0.3	15.32	15.74	15.21	66992	15.68	47118	15.3	117565	1811246	124
2024-05-29	15.77	15.62	-0.15	15.62	15.89	15.44	77593	16.19	42923	15.62	109533	1722193	116
2024-05-28	15.82	15.77	-0.05	15.77	15.8	15.11	104813	15.8	54109	15.52	285518	4434402	268
2024-05-27	16.16	15.82	-0.34	15.82	16.34	15.74	86061	16.3	63221	15.81	312264	4999583	226
2024-05-26	15.61	16.16	0.55	16.16	16.35	15.8	88445	16.3	40221	16	674479	10838005	484
2024-05-23	14.85	15.61	0.76	15.61	15.87	14.9	85240	15.77	48687	15.61	450427	7036648	415
2024-05-22	14.93	14.85	-0.03	14.9	15.25	14.66	56095	15.18	68203	14.85	253810	3795853	205
2024-05-20	15.1	15.1	0	15.1	15.55	15.04	53750	15.25	58758	15.1	218303	3321727	196
2024-05-19	14.44	15.1	0.66	15.1	15.14	14.5	40060	15.22	31025	15	294707	4386299	253
2024-05-16	13.97	14.44	0.53	14.5	14.59	14.19	59707	14.6	28173	14.7	212813	3061521	220
2024-05-15	13.99	13.97	-0.08	13.91	14.37	13.9	53991	14.14	35755	13.89	92464	1294367	104
2024-05-14	14.09	13.99	0.01	14.1	14.5	13.91	32619	14.44	31480	14.1	92320	1312318	127
2024-04-30	16.03	15.39	-0.64	15.39	16.3	15.21	80111	16.3	19937	15.21	173266	2726215	194
2024-03-30	18.07	17.79	-0.28	17.79	18.47	17.4	139833	18.47	4886	17.63	150074	2704112	222

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Misr Cement (Qena)

Misr Cement (Qena)