Pioneers

Arab Developers Holding 0.457 0.514 0.12 %
Belton Holding 3.38 3.51 0.04 %
Arabia Investments Holding 0.541 0.554 0.02 %
Orascom Investment Holding 0.424 0.42 -0.01 %
Emaar Misr for Development 7.38 7.75 0.05 %
Palm Hills Development Company 6.3 6.37 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.552 0.548 -0.01 %
Misr National Steel - Ataqa 4.09 4.41 0.08 %
Egyptians For Investment & Urban Development 0.197 0.195 -0.01 %
Amer Group Holding 0.94 0.946 0.01 %
Cairo Oils & Soap 0.231 0.23 0.00 %
Citadel Capital - Common Shares 2.12 2.11 0.00 %
Speed Medical 0.355 0.355 0.00 %
Fawry For Banking Technology And Electronic Payment 7.59 7.6 0.00 %
Medinet Masr Housing 4.05 4.13 0.02 %
Iron and steel for mines and quarries 4.79 4.86 0.01 %
Industrial & Engineering Projects 0.285 0.283 -0.01 %
Raya Holding for Financial Investments 2.45 2.61 0.07 %
Orascom Financial Holding 0.337 0.336 0.00 %
The Egyptian Modern Education Systems 0.343 0.343 0.00 %
T M G Holding 56.81 59 0.04 %
Egyptians Housing Development & Reconstruction 0.37 0.368 -0.01 %
El Kahera Housing 2.28 2.34 0.03 %
Cooper for Commercial Investment and Real Estate Development 0.621 0.595 -0.04 %
Upper Egypt Contracting 0.843 0.852 0.01 %
Aspire Capital Holding for Financial Investments 0.343 0.341 -0.01 %
Atlas Investment & Food Industries 0.619 0.617 0.00 %
EFG Holding Group 24.32 23.9 -0.02 %
Dice Sport & Casual Wear 1.67 1.69 0.01 %
El Nasr Clothes & Textiles (Kabo) 2.85 2.94 0.03 %
Giza General Contracting 0.432 0.427 -0.01 %
Egyptian for Developing Building Materials 0.299 0.295 -0.01 %
Commercial International Bank (Egypt) CIB 88.5 87.08 -0.02 %
Eastern Company 24.65 25.45 0.03 %
Medical Packaging Company 1.32 1.33 0.01 %
Mansourah Poultry 1.28 1.28 0.00 %
Egyptian Chemical Industries (Kima) 8.42 8.51 0.01 %
Arab Ceramics - Ceramica Remas 0.826 0.819 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 9.57 10.15 0.06 %
Alexandria Containers and goods 45.09 45.6 0.01 %
Ibnsina Pharma 3.5 3.42 -0.02 %
MM Group For Industry And International Trade 6.56 6.68 0.02 %
Egyptian Real Estate Group 0.701 0.688 -0.02 %
Heliopolis Housing 10.02 9.98 0.00 %
City Lab 0.427 0.428 0.00 %
E-Finance For Digital and Financial Investements SAE 22.77 23.3 0.02 %
Alexandria Mineral Oils Company 9.4 9.35 -0.01 %
Integrated Engineering Group S.A.E 0.171 0.168 -0.02 %
Egyptian Transport (EGYTRANS) 4.67 4.5 -0.04 %
Egypt for Poultry 4.25 4.45 0.05 %
Mena Touristic & Real Estate Investment 2.16 2.11 -0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.36 2.34 -0.01 %
Arab for management Co. 0.791 0.799 0.01 %
Pioneers Properties for Development 3.75 3.67 -0.02 %
Osool ESB Securities Brokerage 0.389 0.37 -0.05 %
Egyptian Media Production City 19.29 20.2 0.05 %
GB Corp 14.99 14.75 -0.02 %
Egyptian Electrical Cables 2.99 2.99 0.00 %
A Capital Holding 1.66 1.71 0.03 %
Orascom Development Egypt 13.9 13.85 0.00 %
International Agricultural Products 13.19 13.82 0.05 %
Arab Real Estate Investment (ALCO) 1.19 1.17 -0.02 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.13 2.11 -0.01 %
Arab Cotton Ginning 7.66 7.66 0.00 %
Digitize for Investment 1.39 1.36 -0.02 %
Act Financial 3.67 3.61 -0.02 %
Misr Fretilizers Production Company - Mopco 44.2 44.24 0.00 %
South Valley Cement 3.02 2.92 -0.03 %
Cleopatra Hospital Company 6.64 6.75 0.02 %
Sidi Kerir Petrochemicals 28.66 28.4 -0.01 %
Nasr Company for Civil Works 4.22 4.18 -0.01 %
Ezz Steel 108.8 110.92 0.02 %
Arab Development & Real Estate Investment 0.987 1.05 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.47 0.473 0.01 %
Credit Agricole Egypt 20.42 20 -0.02 %
El Arabia Engineering Industries 1.4 1.39 -0.01 %
Remco for Touristic Villages Construction 3.67 3.53 -0.04 %
Extracted Oils 3.08 2.94 -0.05 %
United Arab Shipping 1.035 1 -0.03 %
Arab Gathering Investment 2.31 2.26 -0.02 %
International Co For Investment & Development 3.38 3.6 0.07 %
Sinai Cement 38.39 35.69 -0.07 %
Telecom Egypt 32.26 32.28 0.00 %
Oden Financial Investments 1.82 1.78 -0.02 %
Zahraa Maadi Investment & Development 6.85 6.86 0.00 %
Ismailia Misr Poultry 9.1 9.08 0.00 %
Abou Kir Fertilizers 58.36 58 -0.01 %
Ceramic & Porcelain 11.75 11.8 0.00 %
Obour Land For Food Industries 10.11 10.12 0.00 %
Asek Company for Mining - Ascom 44.79 43.35 -0.03 %
Taqa Arabia 14.45 14.45 0.00 %
United Housing & Development 6.5 6.47 0.00 %
Fitness Prime 2.15 2.18 0.01 %
Barbary Investment Group ( BIG) 0.125 0.123 -0.02 %
Lecico Egypt 24.04 24.02 0.00 %
El Shams Housing & Urbanization 6.41 6.4 0.00 %
Tanmia for real estate investment 2.96 3.14 0.06 %
Northern Upper Egypt Development & Agricultural Production 2.01 2.04 0.01 %
Egyptian Kuwaiti Holding LE 29.59 30.2 0.02 %
Edita Food Industries S.A.E 27.5 27.67 0.01 %
Arabian Cement Company 11.68 11.44 -0.02 %
Maridive & oil services 0.408 0.41 0.00 %
Raya Contact Center 6.34 6.34 0.00 %
Engineering Industries (ICON) 22.28 22.61 0.01 %
Cairo Poultry 9.5 9.3 -0.02 %
Sharkia National Food 3.03 3.01 -0.01 %
Arab Valves Company 1.91 1.89 -0.01 %
ELSWEDY CABLES 59 57.61 -0.02 %
Sharm Dreams Co. for Tourism Investment 15.69 15.86 0.01 %
B Investments Holding S . A . E 21.99 22.44 0.02 %
Alexandria Flour Mills 24.38 29.25 0.20 %
Prime Holding 0.585 0.583 0.00 %
Egyptian Iron & Steel 42.57 44.1 0.04 %
Egyptian Kuwaiti Holding LE 0.712 0.719 0.01 %
Misr Cement (Qena) 22.23 21.99 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 41.07 40.92 0.00 %
El Ahli Investment and Development 31.2 30.8 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 1.69 1.68 -0.01 %
C I Capital Holding 4.92 4.88 -0.01 %
Jadwa Industrial Development 5.7 5.72 0.00 %
Abu Dhabi Islamic Bank- Egypt 44.11 43.06 -0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.922 0.968 0.05 %
Egyptian Gulf Bank 0.257 0.249 -0.03 %
Al Tawfeek Leasing Company-A.T.LEASE 3.95 3.85 -0.03 %
International Company For Fertilizers & Chemicals 9.7 9.74 0.00 %
Export Development Bank of Egypt (EDBE) 15.84 15.79 0.00 %
Oriental Weavers 23.92 23.78 -0.01 %
Kafr El Zayat Pesticides 8.9 8.73 -0.02 %
M.B Engineering 1.51 1.49 -0.01 %
Six of October Development & Investment (SODIC) 54.24 54 0.00 %
AJWA for Food Industries company Egypt 71.06 71.36 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 9.93 9.88 -0.01 %
Juhayna Food Industries 24.95 24.36 -0.02 %
Golden Coast Company 0.549 0.549 0.00 %
Elwadi For International Investment & Development 0.67 0.67 0.00 %
Egypt Aluminum 110.9 110.42 0.00 %
Natural Gas & Mining Project (Egypt Gas) 28.5 28.23 -0.01 %
El Ezz Porcelain (Gemma) 21.81 21.8 0.00 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.11 3.06 -0.02 %
Canal Shipping Agencies 18.87 18.9 0.00 %
Misr Chemical Industries 29.23 29.68 0.02 %
Acrow Misr 59.84 63.26 0.06 %
North Cairo Mills 38.57 40.94 0.06 %
Arab Aluminum 13.15 13.05 -0.01 %
Egyptian for Tourism Resorts 6.17 6.14 0.00 %
Lotus For Agricultural Investments And Development 0.39 0.39 0.00 %
El Obour Real Estate Investment 6.92 6.97 0.01 %
Memphis Pharmaceuticals 38.13 36.85 -0.03 %
Al Baraka Bank Egypt 11.01 11.06 0.00 %
Rubex Plastics 8.67 8.49 -0.02 %
Glaxo Smith Kline 30.63 32.07 0.05 %
Delta Sugar 59.37 58.99 -0.01 %
Qatar National Bank - QNB 27.4 27.35 0.00 %
BID El badr investment and development 1.52 1.67 0.10 %
Cairo Investment & Real Estate Development CIRA Education 13.5 13.5 0.00 %
Wadi Kom Ombo Land Reclamation 91.02 93.49 0.03 %
Gharbia Islamic Housing Development 23.77 23.38 -0.02 %
GITEX for commercial and industrial investments 0.044 0.044 0.00 %
Ismailia Development and Real Estate Co 15.96 15.72 -0.02 %
Egyptian Arabian (cmar) Securities Brokerage EAC 2.11 2.11 0.00 %
Taaleem Management Services 8.01 7.81 -0.02 %
Orascom Construction PLC 266 259.96 -0.02 %
Arabian Food Industries DOMTY 11.19 11.17 0.00 %
Naeem Holding 0.161 0.162 0.01 %
General Company For Land Reclamation,Development & Reconstru 43.64 44.1 0.01 %
Contact Financial Holding 4.15 4.15 0.00 %
Al Moasher for Programming and Information Dissemination 1.36 1.36 0.00 %
Middle Egypt Flour Mills 55.8 57.88 0.04 %
Development & Engineering Consultants 58.61 60.27 0.03 %
Rakta Paper Manufacturing 23.42 22.77 -0.03 %
Right Memphis Pharmaceuticals -1 20.59 20.71 0.01 %
Alexandria National Company for Financial Investment 13.7 13.7 0.00 %
Egyptian Financial & Industrial 102 101 -0.01 %
Faisal Islamic Bank of Egypt 30.95 30.92 0.00 %
First Investment Company And Real Estate Development 1.83 1.83 0.00 %
Concrete Fashion Group for Investments 0.09 0.09 0.00 %
Gulf Canadian Real Estate Investment Co. 31.4 32.06 0.02 %
Reacap Financial Investments 4.74 4.74 0.00 %
South Cairo & Giza Mills & Bakeries 35.56 40.67 0.14 %
Ismailia National Food Industries 60.74 60.49 0.00 %
Samad Misr -EGYFERT 54.77 53.88 -0.02 %
International company For Medical Industries -ICMI 1.78 1.78 0.00 %
Vertika for Industry & Trade 0.957 0.957 0.00 %
Suez Canal Bank 15.21 15.23 0.00 %
El Nasr For Manufacturing Agricultural Crops 15.07 15.3 0.02 %
Housing & Development Bank 46.61 46.51 0.00 %
Golden Textiles & Clothes Wool 23.18 25.63 0.11 %
Grand Capital 7.33 7.33 0.00 %
El Ahram Co. For Printing And Packing 8.01 8.01 0.00 %
Misr Hotels 23.95 23.95 0.00 %
Faisal Islamic Bank of Egypt 1 0.999 0.00 %
Misr Beni Suef Cement 43.41 42.31 -0.03 %
Sabaa International Comapny for Pharmaceutial and Chemical 0.781 0.781 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 1.9 1.9 0.00 %
Nozha International Hospital 6.51 6.51 0.00 %
Cairo Pharmaceuticals 73.17 73 0.00 %
National Housing for Professional Syndicates 45.63 45.95 0.01 %
Egyptians Real Estate Fund Certificates 13.38 13.38 0.00 %
EGX 30 INDEX ETF 34.2 34.2 0.00 %
El Kahera El Watania Investment 26.43 26.43 0.00 %
UTOPIA 21.6 21.6 0.00 %
Nile Pharmaceuticals 68.16 68.16 0.00 %
El Arabia for Land Reclamation 36.47 36.47 0.00 %
Misr Duty Free Shops 30.15 30.15 0.00 %
Alexandria New Medical Center 6.97 6.97 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Alexandria Pharmaceuticals 219.23 236.43 0.08 %
Minapharm Pharmaceuticals 174.12 174.12 0.00 %
Rowad Tourism (Al Rowad) 33.32 33.32 0.00 %
Egyptian Satellites (NileSat) 6.9 6.9 0.00 %
Sues Canal Company For Technology Settling 76.56 76.56 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Upper Egypt Flour Mills 178.4 178.4 0.00 %
October Pharma 100 100 0.00 %
General Silos & Storage 164.63 164.63 0.00 %
Pyramisa Hotels 165.45 165.45 0.00 %
East Delta Flour Mills 174.98 174.98 0.00 %
Arab Pharmaceuticals 91.48 91.48 0.00 %
Middle & West Delta Flour Mills 254.14 254.14 0.00 %
Saudi Egyptian Investment & Finance 55.19 55.19 0.00 %
Cairo Educational Services 20.7 20.7 0.00 %
El Shams Pyramids For Hotels& Touristic Projects 2.55 2.55 0.00 %
Delta For Printing & Packaging 47.62 47.62 0.00 %
Misr Oils & Soap 58.56 58.56 0.00 %
Mohandes Insurance 17.12 17.12 0.00 %

Egypt Aluminum

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-08-29	110.9	110.42	-0.48	110.42	112.67	109.85	115328	110.42	39711	110	239501	26622139	706
2024-08-28	110.78	110.9	0.12	110.9	112.7	109.51	126992	111.77	57672	110.6	483973	53674788	1103
2024-08-27	106.02	110.78	4.76	110.78	112.45	106.4	109647	110.99	40747	110.21	828291	91338312	2032
2024-08-26	106.12	106.02	-0.1	106.02	108.7	105.53	92282	107	37696	106.02	357060	38141663	1230
2024-08-25	109.1	106.12	-2.98	106.12	110.01	106.06	94762	107	49265	106.12	440370	47396794	1628
2024-08-22	112.02	109.1	-2.92	109.1	112.55	108	174505	111.7	48237	109.1	570298	62813308	1804
2024-08-21	113.27	112.02	-1.25	112.02	114	112.01	183459	112.98	35056	112.02	393871	44460765	962
2024-08-20	114.5	113.27	-1.23	113.27	114.98	113.14	204923	114.5	36204	113.27	350215	39834086	962
2024-08-19	115.11	114.5	-0.61	114.5	116.5	113.73	190524	115	35282	114.39	596921	68568678	1147
2024-08-18	113	115.11	2.11	115.11	116.89	113.65	192803	115.49	44326	115.11	512299	59007727	1561
2024-08-15	111.73	113	1.27	113	114.73	112.01	225237	113.9	37527	113	404519	45762682	1168
2024-08-14	110.55	111.73	1.18	111.73	113.25	111.51	140787	112.9	46644	111.73	343557	38615026	1083
2024-08-13	111.8	110.55	-1.25	110.55	113.99	110.52	222487	110.6	55002	110.55	310435	34663833	955
2024-08-12	112.25	111.8	-0.45	111.8	115.5	110.5	118338	113	51438	111.8	811953	91648517	2046
2024-08-11	110.02	112.25	2.23	112.25	113.8	111	183175	113	43177	112.25	545382	61377220	1685
2024-08-08	108.91	110.02	1.11	110.02	111.99	106.1	132154	110.59	51067	110.02	965739	105269522	2654
2024-08-07	104.19	108.91	4.72	108.91	108.96	103.11	111201	108.99	50782	108.91	532358	56317051	1510
2024-08-06	102.16	104.19	2.03	104.19	105.19	101.02	100053	104.25	42191	104	284156	29424096	1092
2024-08-05	106	102.16	-3.84	102.16	105.01	98	91112	104.49	24946	102.16	655476	66802952	2015
2024-08-04	110.45	106	-4.45	106	109.4	105.25	91475	106.4	39162	106	452216	48509958	1699
2024-08-01	113	110.45	-2.55	110.45	116	110.1	77155	111	49335	110.45	970241	110103973	2615
2024-07-31	106.9	113	6.1	113	113	108.6	106983	113	46825	112.1	1642810	182532573	3949
2024-07-30	104	106.9	2.9	106.9	107.9	104.71	195331	106.94	54881	106.5	761987	81274277	1900
2024-07-29	103.5	104	0.5	104	106.75	103.5	185651	104.52	44456	104	486669	51297665	1350
2024-07-28	102.9	103.5	0.6	103.5	105.9	102.3	204713	104	32400	103.5	270014	28122922	925
2024-07-24	103.05	102.9	-0.15	102.9	104.45	102.1	202723	103.4	27948	102.5	208798	21499830	854
2024-07-23	103.9	103.05	-0.85	103.05	104.86	102.03	211902	104	36752	103.5	192905	20017414	746
2024-07-22	104.98	103.9	-1.08	103.9	106.99	103.76	200187	104.9	25885	103.9	270679	28502340	930
2024-07-21	104.01	104.98	0.97	104.98	105.9	103.6	177675	105	29957	104.2	217680	22795808	836
2024-07-18	104.87	104.01	-0.86	104.01	106.99	103.5	167490	104.5	28330	104.01	308298	32382605	1069
2024-07-17	100.7	104.87	4.17	104.87	105.7	99.1	156614	105	32558	104.87	312332	32342714	1238
2024-07-16	103	100.7	-2.3	100.7	103.83	100.12	145247	101.9	33429	100.7	282828	28815532	1234
2024-07-15	104	103	-1	103	105.99	102.8	130118	103.86	23473	102.95	209817	21833126	778
2024-07-14	105.8	104	-1.8	104	109	104	144960	104.5	26684	104	559775	59976141	1697
2024-07-10	102.7	105.8	3.1	105.8	107.99	103.1	104092	105.85	31791	105.75	555851	58769451	1880
2024-07-09	105.02	102.7	-2.32	102.7	105.8	102.5	120621	103	38024	102.7	253989	26377136	1050
2024-07-08	104.03	105.02	0.99	105.02	109	102.5	107126	105.1	55769	105.02	1085274	115208706	3178
2024-07-07	95.15	104.03	8.88	104.03	104.5	94	79225	104.2	50695	104.03	1086094	108781459	3692
2024-07-04	95.84	95.15	-0.69	95.15	96.5	94.51	114415	95.8	30567	95.15	135003	12907494	690
2024-07-03	96.5	95.84	-0.66	95.84	97.49	95.4	108960	96	30315	95.84	312525	30183555	1028
2024-07-02	97.51	96.5	-1.01	96.5	98.2	95.01	126906	97	25178	96.15	206205	19915073	964
2024-07-01	97	97.51	0.51	97.51	98.96	97	127034	98	25528	97.4	200505	19615008	902
2024-06-27	97.95	97	-0.95	97	98.5	97	100809	97.59	33768	97	181350	17700654	959
2024-06-26	97.05	97.95	0.9	97.95	99.9	97.1	117724	97.95	35543	97.5	412290	40521218	1521
2024-06-24	92.7	96.31	3.61	96.31	98.69	92.57	99896	97	30361	96.31	896975	86319067	2960
2024-06-23	91.35	92.7	1.35	92.7	93.4	91.8	116787	92.75	34147	92.55	309875	28634243	1157
2024-06-13	88.25	91.35	3.1	91.35	91.75	88	104057	91.35	41940	91	252312	22754787	953
2024-06-12	88.48	88.25	-0.23	88.25	89.8	87.2	128070	89.5	61641	88.12	115095	10187454	552
2024-06-11	89.62	88.48	-1.14	88.48	91.9	88	131891	88.5	47569	88.06	185407	16670706	978
2024-06-10	84.05	89.62	5.57	89.62	93	82.11	102381	89.62	51459	89.55	238348	20530990	1129
2024-06-09	88.04	84.05	-3.99	84.05	89	84.01	127684	85	42054	87.55	187239	16083120	916
2024-06-06	88.24	88.04	-0.2	88.04	89.7	87.51	114925	88.99	30201	88.04	87108	7718842	507
2024-06-05	91.36	88.24	-3.12	88.24	91.5	85.1	131764	90	24399	88.23	298465	26412953	1340
2024-06-04	91.3	91.36	0.06	91.36	92.9	91.24	143021	91.6	24827	91.36	146741	13467088	563
2024-06-03	92.99	91.3	-1.69	91.3	93.6	90.9	154432	91.87	46729	91.3	135164	12463441	794
2024-06-02	92.81	92.99	0.18	92.99	94.98	92.26	127007	93	50460	92.95	154287	14404974	688
2024-05-30	91.95	92.81	0.86	92.81	96	92	91863	93	57057	92.81	388027	36474704	1471
2024-05-29	93.18	91.95	-1.23	91.95	94.1	91.95	129056	92	31163	91.95	204311	19008048	830
2024-05-28	92.83	93.18	0.35	93.18	93.62	90	123625	93.49	36550	93.18	281868	25960165	1174
2024-05-27	95.24	92.83	-2.41	92.83	95.95	92.5	131974	93.2	76046	92.83	343397	32240314	1467
2024-05-26	94.9	95.24	0.34	95.24	96.39	94.5	126524	95.5	32636	95.24	234790	22348937	961
2024-05-23	93.8	94.9	1.1	94.9	99	93.71	104841	95	38958	94.5	285518	27113711	1065
2024-05-22	93.5	93.8	0.3	93.8	97	92.51	118399	94.6	43806	93.8	603548	57010401	1862
2024-05-20	89.47	95.5	6.03	95.5	101	89.26	56146	96	48201	95.5	1699857	164323235	4934
2024-05-19	83.16	89.47	6.31	89.47	89.9	84.48	38471	89.8	52759	89.47	659115	58079647	2881
2024-05-16	79	83.16	4.16	83.16	83.16	79.31	63453	83.29	61373	83.01	485042	39645149	1663
2024-05-15	81.31	79	-2.31	79	81.9	79	78220	81	58740	79	288020	23184448	1504
2024-05-14	84	81.31	-2.69	81.31	84.9	80.15	105316	81.9	48332	81.31	414594	34288720	1393
2024-04-30	93	84	-9	84	95.98	83	34424	85	16101	84	487919	43877633	1968
2024-03-30	96	93.36	-2.64	93.36	97	92.1	48374	94	26495	93.1	299022	28226457	1394

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Egypt Aluminum

Egypt Aluminum