Pioneers

Cairo Oils & Soap 0.282 0.274 -0.03 %
Egyptians For Investment & Urban Development 0.236 0.24 0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.577 0.00 %
Industrial & Engineering Projects 0.28 0.28 0.00 %
Orascom Investment Holding 0.46 0.454 -0.01 %
Arabia Investments Holding 0.546 0.535 -0.02 %
Citadel Capital - Common Shares 2.38 2.3 -0.03 %
Arab Ceramics - Ceramica Remas 0.875 0.908 0.04 %
Belton Holding 2.89 2.9 0.00 %
Lotus For Agricultural Investments And Development 0.651 0.653 0.00 %
Dice Sport & Casual Wear 2.06 2.07 0.00 %
Arab Developers Holding 0.336 0.339 0.01 %
Premium Healthcare Group 0.806 0.792 -0.02 %
Mansourah Poultry 1.38 1.61 0.17 %
Orascom Financial Holding 0.346 0.348 0.01 %
Giza General Contracting 0.46 0.45 -0.02 %
Misr National Steel - Ataqa 5.26 5.42 0.03 %
Amer Group Holding 1.15 1.16 0.01 %
Speed Medical 0.378 0.376 -0.01 %
Digitize for Investment 3 3.35 0.12 %
Egyptian Transport (EGYTRANS) 4.95 5.07 0.02 %
Arab Gathering Investment 2.88 2.79 -0.03 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.407 -0.01 %
El Arabia Engineering Industries 1.48 1.45 -0.02 %
Oden Financial Investments 1.92 2.06 0.07 %
Arab for management Co. 0.99 0.98 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.538 0.03 %
Fawry For Banking Technology And Electronic Payment 8.24 8.38 0.02 %
Egyptians Housing Development & Reconstruction 0.364 0.359 -0.01 %
Orascom Development Egypt 14.4 15.2 0.06 %
Aspire Capital Holding for Financial Investments 0.286 0.282 -0.01 %
South Valley Cement 3.61 3.55 -0.02 %
Act Financial 3.66 3.6 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.36 -0.02 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Arab Valves Company 4.34 4.14 -0.05 %
Mena Touristic & Real Estate Investment 3.34 3.75 0.12 %
Egyptian for Developing Building Materials 0.305 0.303 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 7.95 -0.02 %
EFG Holding Group 21.45 21.42 0.00 %
Upper Egypt Contracting 0.928 0.924 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Lecico Egypt 25.23 26.66 0.06 %
Raya Holding for Financial Investments 3.15 3.17 0.01 %
Medical Packaging Company 1.34 1.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Iron and steel for mines and quarries 4.22 4.26 0.01 %
Egyptian for Tourism Resorts 5.56 5.63 0.01 %
Oriental Weavers 26.23 26.52 0.01 %
Credit Agricole Egypt 21.74 22 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.53 -0.02 %
Elwadi For International Investment & Development 0.661 0.667 0.01 %
Ibnsina Pharma 5.52 5.45 -0.01 %
Zahraa Maadi Investment & Development 7 7.12 0.02 %
Commercial International Bank (Egypt) CIB 80 79.81 0.00 %
M.B Engineering 2.35 2.29 -0.03 %
A Capital Holding 2.53 2.53 0.00 %
Egyptian Real Estate Group 0.682 0.685 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.28 -0.02 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
The Egyptian Modern Education Systems 0.354 0.353 0.00 %
Ceramic & Porcelain 10.89 11.35 0.04 %
MM Group For Industry And International Trade 6.93 7.11 0.03 %
Canal Shipping Agencies 23.12 23.53 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
T M G Holding 59.6 58.61 -0.02 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Arab Cotton Ginning 7.55 7.52 0.00 %
Atlas Investment & Food Industries 0.79 0.784 -0.01 %
Alexandria Mineral Oils Company 7.9 7.87 0.00 %
Barbary Investment Group ( BIG) 0.132 0.136 0.03 %
Ezz Steel 114.5 115.48 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.05 0.03 %
Raya Contact Center 6.9 6.8 -0.01 %
GB Corp 14.15 14.35 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Kafr El Zayat Pesticides 13.08 13.11 0.00 %
Sidi Kerir Petrochemicals 20.71 20.7 0.00 %
El Kahera Housing 1.92 1.93 0.01 %
Extracted Oils 3.19 3.12 -0.02 %
El Obour Real Estate Investment 9.29 8.93 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Taqa Arabia 13.17 13.23 0.00 %
Fitness Prime 1.52 1.52 0.00 %
Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
International Agricultural Products 19.71 20.24 0.03 %
Export Development Bank of Egypt (EDBE) 18.65 18.81 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.91 0.01 %
Osool ESB Securities Brokerage 0.736 0.74 0.01 %
Cleopatra Hospital Company 8.03 8.06 0.00 %
Al Moasher for Programming and Information Dissemination 4.9 4.86 -0.01 %
Engineering Industries (ICON) 24.07 23.78 -0.01 %
Egyptian Chemical Industries (Kima) 8.06 8.09 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.77 0.00 %
Al Baraka Bank Egypt 14.17 14.17 0.00 %
International company For Medical Industries -ICMI 1.99 1.99 0.00 %
Nasr Company for Civil Works 3.94 3.92 -0.01 %
Suez Canal Bank 22.78 24.5 0.08 %
Arabian Cement Company 15 14.97 0.00 %
El Shams Housing & Urbanization 6.41 6.42 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Egypt for Poultry 4.35 4.42 0.02 %
B Investments Holding S . A . E 25.69 25.03 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.19 -0.02 %
El Ezz Porcelain (Gemma) 25.08 25.33 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.35 -0.01 %
Ismailia Misr Poultry 9.49 9.51 0.00 %
International Co For Investment & Development 3.81 3.83 0.01 %
Naeem Holding 0.152 0.15 -0.01 %
ELSWEDY CABLES 89.02 90.85 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.95 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.54 0.00 %
Egyptian Iron & Steel 47.4 49.77 0.05 %
Six of October Development & Investment (SODIC) 57.75 58.75 0.02 %
Cairo Poultry 14.79 14.67 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.43 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.74 0.05 %
Prime Holding 0.63 0.63 0.00 %
Eastern Company 27.01 27.5 0.02 %
Abou Kir Fertilizers 53.06 53.25 0.00 %
C I Capital Holding 6.1 6.07 0.00 %
Egyptian Media Production City 24.76 24.7 0.00 %
Maridive & oil services 0.37 0.372 0.01 %
Misr Cement (Qena) 27.6 27.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 41.39 0.03 %
BID El badr investment and development 1.74 1.71 -0.02 %
Rubex Plastics 6.91 6.69 -0.03 %
Telecom Egypt 33.28 33.02 -0.01 %
Nozha International Hospital 8.37 8.38 0.00 %
Arabian Food Industries DOMTY 27.42 27.5 0.00 %
Obour Land For Food Industries 18.63 18.28 -0.02 %
Egyptian Kuwaiti Holding LE 32.67 32.88 0.01 %
Egypt Aluminum 107 106.87 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.18 0.00 %
Sinai Cement 31.33 31.7 0.01 %
Golden Coast Company 1.08 1.08 0.00 %
Gulf Canadian Real Estate Investment Co. 30.05 28.95 -0.04 %
Delta Sugar 59.07 58.81 0.00 %
AJWA for Food Industries company Egypt 68.96 68.12 -0.01 %
Orascom Construction PLC 296.2 297.51 0.00 %
Contact Financial Holding 4.81 4.84 0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Juhayna Food Industries 33.36 33.5 0.00 %
Nile Pharmaceuticals 58.07 55.22 -0.05 %
Misr Chemical Industries 35.91 35.71 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
El Ahli Investment and Development 32.66 33 0.01 %
Misr Beni Suef Cement 48.59 50.81 0.05 %
Qatar National Bank - QNB 35.05 34.71 -0.01 %
United Housing & Development 5.89 5.86 -0.01 %
Tanmia for real estate investment 3.37 3.38 0.00 %
Arab Aluminum 14.19 14.17 0.00 %
Right Nile Pharmaceuticals -1 43.97 39.44 -0.10 %
Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
Asek Company for Mining - Ascom 37.42 37.74 0.01 %
Grand Capital 9.01 9.04 0.00 %
Egyptian Financial & Industrial 149.3 150.86 0.01 %
Housing & Development Bank 54.16 54.3 0.00 %
Reacap Financial Investments 7.25 7.14 -0.02 %
Edita Food Industries S.A.E 29.85 29.51 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.2 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
International Business Corporation For Trading and Agencies 1.54 1.69 0.10 %
Misr Hotels 31.51 32.22 0.02 %
Alexandria New Medical Center 21.03 20.97 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Taaleem Management Services 10.04 10 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
UTOPIA 29 29 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Glaxo Smith Kline 40.74 40.58 0.00 %
Samad Misr -EGYFERT 87.05 85.52 -0.02 %
Memphis Pharmaceuticals 57.6 57.61 0.00 %
Ismailia National Food Industries 63.68 62.71 -0.02 %
Ismailia Development and Real Estate Co 13.92 14.01 0.01 %
Acrow Misr 68.41 66.25 -0.03 %
National Housing for Professional Syndicates 62.86 64.8 0.03 %
El Nasr For Manufacturing Agricultural Crops 19.84 18.93 -0.05 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 18.76 -0.04 %
Alexandria Flour Mills 25.61 25.59 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 328.96 0.04 %
Wadi Kom Ombo Land Reclamation 92.44 93.63 0.01 %
Gharbia Islamic Housing Development 24 24 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Development & Engineering Consultants 58.27 57.56 -0.01 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Pyramisa Hotels 134.43 129.47 -0.04 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 160.37 -0.04 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
General Silos & Storage 252.67 242.11 -0.04 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
Middle & West Delta Flour Mills 304.96 306.3 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
October Pharma 108.23 108.23 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Rowad Tourism (Al Rowad) 34.95 34.95 0.00 %

Acrow Misr

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-21	68.41	66.25	-2.16	66.25	69.8	66.01	18256	69.8	4904	66.13	22863	1538706	136
2024-11-20	71.31	68.41	-2.9	68.41	73.34	68.15	19938	70	6741	68.41	52780	3726478	265
2024-11-19	66.97	71.31	4.34	71.31	74.8	65.76	16321	72	8419	71.31	146963	10509240	541
2024-11-18	68.08	66.97	-1.18	66.9	68.91	66.9	40895	67.5	14299	66.74	8439	567498	44
2024-11-17	68.08	68.08	0.32	68.4	68.4	67.23	34183	68.7	14494	67.23	2440	165354	34
2024-11-14	68.22	68.08	-0.14	68.08	69.1	67.5	28274	68.4	15142	67.1	12379	846444	55
2024-11-13	67.28	68.22	0.78	68.06	69.7	67.89	26923	69	15570	68.03	25181	1734748	124
2024-11-12	67.65	67.28	0.25	67.9	68.8	66.63	32713	68.96	14415	66.65	8931	604852	68
2024-11-11	65.76	67.65	1.89	67.65	68	65.6	34507	67.9	14258	67	11238	753967	83
2024-11-10	65.76	65.76	0.94	66.7	66.7	65.5	34306	66.72	4793	65.75	1891	125158	20
2024-11-07	65.59	65.76	-0.19	65.4	66.4	65.33	33869	66	3673	65.36	4612	303297	31
2024-11-06	65.59	65.59	0.56	66.15	66.5	64.63	33671	66.15	4374	65.07	879	57627	16
2024-11-05	65.59	65.59	-0.84	64.75	65.59	64.5	29718	67.25	3565	64.5	3368	219192	28
2024-10-24	67.69	65.96	-1.73	65.96	68.99	65.5	22336	67	6112	65.6	5487	362634	55
2024-10-23	63.83	67.69	2.67	66.5	69.24	64.89	22131	69.25	5132	66.04	50259	3407713	213
2024-10-22	63.29	63.83	0.54	63.83	64.89	63	23609	64.89	6707	63.26	7379	469577	50
2024-10-21	62.22	63.29	0.98	63.2	64	62.25	20554	65	5731	63	24915	1572781	89
2024-10-20	66.09	62.22	-3.87	62.22	66	62	20619	64.34	5297	62.2	14733	932238	99
2024-10-17	68.83	66.09	-3.28	65.55	69.99	65.55	20046	68.44	4242	65.51	35600	2363314	118
2024-10-15	64.85	66.25	1.4	66.25	68.85	65.15	18733	67.75	5695	65.3	6362	421513	56
2024-10-14	65.07	64.85	1.83	66.9	66.98	61.1	16408	66.98	7021	78.08	11538	747385	83
2024-10-13	64.99	65.07	0.08	65.07	66.6	64.91	15951	66.4	6714	64.1	6078	396583	48
2024-10-10	66.96	64.99	-2.16	64.8	67	64.2	22813	69	3167	64.1	19358	1265652	94
2024-10-09	68.15	66.96	-1.19	66.96	69.69	66.6	24645	69	5567	66.02	20691	1400621	86
2024-10-08	69.02	68.15	-0.87	68.15	70	67.25	25092	69	3131	67	11218	771557	75
2024-10-07	70.11	69.02	-1.09	69.02	70.9	68.02	30044	69.97	3982	68.75	13516	940319	90
2024-10-03	69.92	70.11	0.19	70.11	71.85	69.92	30893	70.9	5641	70.02	8010	562541	45
2024-10-02	71.67	69.92	-1.75	69.92	72.49	68	32251	72	7321	70	17815	1244629	112
2024-10-01	72.93	71.67	-1.26	71.67	73.75	71.04	31758	72.5	6685	72	14278	1028206	89
2024-09-30	72.07	72.93	-0.07	72	73.68	71.03	23853	73	6873	72	60670	4417895	210
2024-09-29	72.98	72.07	-1.88	71.1	73.7	71.1	31093	70	7390	71.11	14043	1016822	103
2024-09-26	73.03	72.98	-0.05	72.98	74.94	72.71	16001	74.39	5747	72.72	33546	2464573	188
2024-09-25	72.98	73.03	0.05	73.03	76.97	72.02	6389	75.89	8477	73.2	61854	4583661	277
2024-09-24	75.54	72.98	-2.56	72.98	77	72.82	14979	77	9302	71.65	54724	4076433	242
2024-09-23	75.12	75.54	0.88	76	79.77	75.25	17698	77.9	7628	76	159939	12399959	547
2024-09-22	73.15	75.12	1.97	75.12	77.75	73.05	8902	77.5	10804	73.55	132038	9991070	406
2024-09-19	68.77	73.15	4.38	73.15	75.5	69	8128	74.3	9057	75	97075	7050038	353
2024-09-18	71.16	68.77	-2.39	68.77	72	68.02	29542	69	8518	68.77	68981	4856813	238
2024-09-17	72.68	71.16	-1.68	71	75.99	70	25910	73.9	11951	74	122771	8865467	510
2024-09-16	75.38	72.68	-2.7	72.68	81	71.77	12473	77	5798	72.6	384282	29348635	1223
2024-09-12	62.82	75.38	12.56	75.38	75.38	63.6	0	0	14056	75.38	432064	30675692	1133
2024-09-11	61.2	62.82	1.62	62.82	63.98	60	37699	63.67	6563	62.53	37453	2342053	195
2024-09-10	61.75	61.2	-0.62	61.13	63	60.55	21622	61.95	7443	61.2	11769	720138	59
2024-09-09	62.52	61.75	-1.32	61.2	63.5	61.01	21380	62.7	5310	61	13736	846161	65
2024-09-08	63.15	62.52	-0.63	62.52	64.49	62	43915	50.52	6553	61.61	15783	988729	90
2024-09-05	63.21	63.15	-0.19	63.02	64.84	63.02	19006	63.99	7693	63.2	13182	839478	77
2024-09-04	65.09	63.21	-1.11	63.98	66.48	63.04	26078	65	4133	63.05	49036	3139372	164
2024-09-03	62.43	65.09	2.66	65.09	66.9	62.33	28136	66.5	5843	64.5	161554	10489322	424
2024-09-01	63.26	63.5	0.24	63.5	67.7	63.5	16119	65.91	6068	63.5	126507	8229647	353
2024-08-29	59.84	63.26	3.42	63.26	69	58	18144	64.5	10593	63.26	218370	14143570	616
2024-08-28	60.13	59.84	-0.29	59.84	61.83	59.5	28194	61	5863	59.5	34780	2095662	127
2024-08-27	61.27	60.13	-1.14	60.13	63	59.2	26806	60.13	6580	59.59	65749	4032987	202
2024-08-26	64.1	61.27	-2.83	61.27	64.98	60.56	14765	63	3171	60.56	115734	7239186	403
2024-08-25	61.02	64.1	3.08	64.1	73.22	61.7	4942	66	5228	63	383709	25551940	1264
2024-08-22	50.85	61.02	10.17	61.02	61.02	51.51	0	0	19405	61.02	183586	11027636	237
2024-08-21	51.14	50.85	-0.29	50.85	52.27	50.3	10094	51.6	10771	50.3	20552	1055504	71
2024-08-20	48.2	51.14	2.94	51.14	52.98	49.98	7914	51.5	26706	50.76	64173	3326676	203
2024-08-19	48.2	48.2	0	48.2	48.47	47.47	12211	48.89	25573	47.4	3534	169290	22
2024-08-18	48.2	48.2	-0.1	48.1	48.5	48	13017	48.47	15204	48.1	3887	187113	15
2024-08-15	48.2	48.2	0	48.2	48.9	47.62	29113	49	14451	47.61	5230	250985	30
2024-08-14	47.94	48.2	-0.39	47.55	49	47.55	36887	49	15466	47.1	7223	348506	26
2024-08-13	49.06	47.94	-1.08	47.98	49	47.05	39435	49	14175	47.06	11359	545895	29
2024-08-12	49.93	49.06	-1.23	48.7	49.94	48.7	36562	50.95	19554	48.5	13924	686077	52
2024-08-11	49.59	49.93	0.4	49.99	51.24	49.59	16895	51	19103	48.08	20495	1030285	61
2024-08-08	49.99	49.59	-0.4	49.59	50.69	49	23572	50.71	20118	48.08	18832	931477	60
2024-08-07	47.3	49.99	2.69	49.99	50	47.5	20832	50.71	20376	49	28447	1399407	81
2024-08-06	45.46	47.3	2.52	47.98	47.98	46	19597	49.49	1494	46.4	21297	994599	51
2024-08-05	48.87	45.46	-3.41	45.46	47	44	20173	49.5	3397	45	33041	1494601	107
2024-08-04	50.92	48.87	-2.88	48.04	50.45	48	23471	49.89	2260	48.03	32585	1598001	78
2024-08-01	50.88	50.92	-0.33	50.55	51.98	50.55	24065	51.89	11645	50.55	34527	1763487	68
2024-07-31	51.41	50.88	-0.41	51	51.41	50.5	25537	51.7	11997	50.05	7676	390798	30
2024-07-30	50.62	51.41	0.79	51.41	51.5	50.06	31979	51.48	13462	50.42	25428	1299968	68
2024-07-29	50.51	50.62	0.99	51.5	51.75	50.24	29270	51.65	17661	50.23	11729	598373	46
2024-07-28	50.89	50.51	0.11	51	51.9	50.2	35086	52	12684	50.45	32479	1645456	81
2024-07-24	50.98	50.89	-0.09	50.89	53.53	50.41	10058	53	11839	50.89	70491	3662830	214
2024-07-23	49	50.98	1.98	50.98	52.4	49.03	24461	52	12105	50.1	81902	4205480	192
2024-07-22	48.83	49	0.17	49	49.99	48.6	14615	49.88	12943	48.5	39996	1962482	74
2024-07-21	51.36	48.83	-2.53	48.83	51.37	48.5	13666	50	5509	49	44253	2180627	116
2024-07-18	49.47	51.36	0.83	50.3	51.97	49.61	15831	50.8	7476	50.24	83385	4273676	201
2024-07-17	47.03	49.47	2.44	49.47	50	47.5	17977	50.46	9040	48	120454	5889543	272
2024-07-16	45.12	47.03	1.91	47.03	47.89	45.9	17297	47.5	11526	45.19	67692	3166031	231
2024-07-15	43.27	45.12	2.17	45.44	45.45	44.24	24325	45.44	23242	45	70852	3190220	125
2024-07-14	42.99	43.27	1.01	44	44.24	42.5	24008	44.24	12833	42.15	40884	1765638	74
2024-07-10	42.97	42.99	0.53	43.5	44.49	42	22379	44.5	11781	42	42999	1863266	103
2024-07-09	42.06	42.97	1.03	43.09	43.92	41.67	13800	43.92	11389	41.6	8933	382954	47
2024-07-08	41.93	42.06	0.13	42.06	44.99	40.85	11151	44.95	11215	41.6	18381	786571	86
2024-07-07	41.93	41.93	0	41.93	42.74	40.75	8170	43	11019	40.75	6675	280075	40
2024-07-04	41.29	41.93	0.71	42	42.88	41.34	7138	42.65	11221	40.62	12599	529307	55
2024-07-03	42.08	41.29	-0.79	41.29	44.5	40.75	7784	43.77	9551	40.62	34952	1486099	99
2024-07-02	42.26	42.08	-0.84	41.42	42.31	41.42	9287	42.73	9450	41	7806	328456	50
2024-07-01	41.62	42.26	1.32	42.94	42.94	41.11	11672	42.94	6407	41.2	10754	453166	37
2024-06-27	41.91	41.62	-0.86	41.05	42.5	40.64	17128	42.47	5607	40.5	19636	814975	76
2024-06-26	39.09	41.91	2.82	41.91	42.5	39.01	7923	41	7960	40.03	69320	2820678	199
2024-06-24	38.13	39.06	1.17	39.3	39.93	38	9111	39.3	5893	37.12	23675	923026	86
2024-06-23	37.12	38.13	1.38	38.5	38.5	37.97	12920	38.5	6063	37.14	12356	470586	44
2024-06-13	37.36	37.12	-0.24	37.12	37.99	36.9	12703	37.98	5593	37	11605	431442	38
2024-06-12	37.36	37.36	0.54	37.9	37.92	37	12678	37.9	7201	37	7253	271017	40
2024-06-11	37.05	37.36	0.24	37.29	37.89	36.03	13278	37.89	10013	36.42	11399	424485	54
2024-06-10	37.05	37.05	-0.05	37	37	36.65	13986	37.5	5493	36.07	5092	187913	26
2024-06-09	37.05	37.05	-1.45	35.6	36.01	35.56	16160	36.5	5307	35.6	2164	77170	16
2024-06-06	37.05	37.05	0	37.05	37.68	36.01	13347	36.9	5658	36.02	3519	128281	25
2024-06-05	37.05	37.05	0	37.05	37.07	36.01	14197	36.59	5671	36.01	6405	233939	29
2024-06-04	37.05	37.05	0	37.05	37.99	37.05	12087	37.89	4731	37.05	950	35398	11
2024-06-03	38.24	37.05	-0.99	37.25	38.2	37	20609	37.48	4001	36.75	20781	776289	47
2024-06-02	38.24	38.24	0	38.24	38.65	37.5	14868	38.98	6044	37.61	8219	311987	28
2024-05-30	37.83	38.24	0.41	38.24	40	37	7285	39.99	6345	38	57492	2225983	223
2024-05-29	37.71	37.83	-0.09	37.62	39.5	37.61	12002	38.99	8662	37.62	17244	656296	59
2024-05-28	37.71	37.71	0	37.71	38.15	37.1	11838	38.8	15922	37.26	7042	265602	42
2024-05-27	39.57	37.71	-1.86	37.71	40.54	36.06	10568	38.59	11198	37.5	58687	2212665	221
2024-05-26	37.88	39.57	1.69	39.57	40.49	37.2	23591	40	7684	38.78	40080	1571408	156
2024-05-23	36.26	37.88	1.62	37.88	38.8	34.56	10028	37	17671	36.65	89401	3224241	279
2024-05-22	36.26	36.26	0.41	36.67	37.77	36.31	11550	37.34	14168	36.52	5650	209768	27
2024-05-20	36.26	36.26	0.36	36.62	37.5	36.56	11171	37.29	14348	36.63	6148	226753	48
2024-05-19	36.26	36.26	0.3	36.56	37	35.8	11164	36.99	10455	36.25	5535	203524	40
2024-05-16	36.26	36.26	0	36.26	36.26	35	16194	35.89	2734	35	6151	218232	38
2024-05-15	36.26	36.26	-1.61	34.65	34.68	34.52	17753	35.88	7965	34.53	1300	45050	5
2024-05-14	36.26	36.26	-0.14	36.12	36.12	34.01	20794	33	3039	34.46	7014	241999	34
2024-04-30	38.4	37.19	-2.87	35.53	39.49	35.53	4066	39.39	3677	33	15718	596731	82
2024-03-30	47.17	47.17	-1.17	46	46.97	46	6341	46.97	4535	45.51	1861	86139	15

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Acrow Misr

Acrow Misr