Pioneers

Orascom Investment Holding 0.421 0.439 0.04 %
Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
Dice Sport & Casual Wear 2.28 2.42 0.06 %
Cairo Oils & Soap 0.259 0.259 0.00 %
Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
EFG Holding Group 20.75 20.58 -0.01 %
Iron and steel for mines and quarries 4.2 4.45 0.06 %
Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
Arabia Investments Holding 0.502 0.506 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
Misr National Steel - Ataqa 5.26 5.3 0.01 %
Industrial & Engineering Projects 0.258 0.257 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
Premium Healthcare Group 0.721 0.7 -0.03 %
Orascom Financial Holding 0.363 0.36 -0.01 %
Palm Hills Development Company 6.18 5.96 -0.04 %
Belton Holding 2.86 2.85 0.00 %
Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
Act Financial 3.21 3.23 0.01 %
Giza General Contracting 0.45 0.443 -0.02 %
Canal Shipping Agencies 25.48 28.02 0.10 %
Speed Medical 0.354 0.355 0.00 %
El Arabia Engineering Industries 1.47 1.45 -0.01 %
Arab Developers Holding 0.325 0.325 0.00 %
Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
Medical Packaging Company 1.25 1.24 -0.01 %
Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
Mansourah Poultry 1.48 1.47 -0.01 %
Zahraa Maadi Investment & Development 7 7.26 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Cotton Ginning 8.32 8.36 0.00 %
Atlas Investment & Food Industries 0.881 0.878 0.00 %
Citadel Capital - Common Shares 2.27 2.24 -0.01 %
Taqa Arabia 12.97 13.31 0.03 %
Heliopolis Housing 9.65 9.53 -0.01 %
Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
Eastern Company 29.49 30 0.02 %
Raya Holding for Financial Investments 3.16 3.16 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
Arab Gathering Investment 2.77 2.77 0.00 %
Digitize for Investment 3.72 3.69 -0.01 %
Oden Financial Investments 1.95 1.91 -0.02 %
Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
Ibnsina Pharma 6.51 6.42 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
Sharkia National Food 4.86 5.16 0.06 %
Upper Egypt Contracting 0.95 0.952 0.00 %
MM Group For Industry And International Trade 7.19 7.2 0.00 %
Edita Food Industries S.A.E 28.27 29.36 0.04 %
Medinet Masr Housing 4.08 4.04 -0.01 %
Lecico Egypt 28.91 30.13 0.04 %
Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
Emaar Misr for Development 8 7.9 -0.01 %
T M G Holding 56.88 57.2 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
South Valley Cement 3.51 3.47 -0.01 %
Raya Contact Center 6.85 6.81 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
El Kahera Housing 1.95 1.95 0.00 %
Jadwa Industrial Development 4.89 4.78 -0.02 %
A Capital Holding 2.64 2.6 -0.02 %
Oriental Weavers 25.61 25.43 -0.01 %
Arab for management Co. 0.982 0.983 0.00 %
Orascom Development Egypt 16 15.81 -0.01 %
Arab Valves Company 4.09 4.14 0.01 %
Remco for Touristic Villages Construction 3.31 3.36 0.02 %
Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
Egyptian for Developing Building Materials 0.297 0.299 0.01 %
Ceramic & Porcelain 11.25 11.47 0.02 %
Egyptian Electrical Cables 2.86 2.86 0.00 %
The Egyptian Modern Education Systems 0.34 0.34 0.00 %
Prime Holding 0.63 0.645 0.02 %
Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
Alexandria Containers and goods 22.88 22.36 -0.02 %
Engineering Industries (ICON) 26.42 26.2 -0.01 %
Credit Agricole Egypt 21.6 21.62 0.00 %
Nasr Company for Civil Works 3.9 3.87 -0.01 %
Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
Misr Cement (Qena) 26.65 26.15 -0.02 %
M.B Engineering 2.34 2.27 -0.03 %
El Shams Housing & Urbanization 6.41 6.37 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
Fitness Prime 1.49 1.48 -0.01 %
Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
Ezz Steel 102.8 104.66 0.02 %
Egyptian Media Production City 24.3 24.42 0.00 %
Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
Pioneers Properties for Development 3.3 3.3 0.00 %
GB Corp 14.5 14.38 -0.01 %
Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
Juhayna Food Industries 33.29 32.5 -0.02 %
Telecom Egypt 32.93 32.9 0.00 %
El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
Arab Aluminum 14.74 14.91 0.01 %
International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
Cleopatra Hospital Company 8.21 8.04 -0.02 %
Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
Extracted Oils 3.08 3.04 -0.01 %
Arabian Cement Company 15.02 14.87 -0.01 %
Suez Canal Bank 24.51 23.64 -0.04 %
C I Capital Holding 5.88 5.85 -0.01 %
Elwadi For International Investment & Development 0.658 0.654 -0.01 %
Egyptian Real Estate Group 0.666 0.669 0.00 %
Cairo Poultry 15.5 15.7 0.01 %
International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
First Investment Company And Real Estate Development 1.98 2.11 0.07 %
Arab Development & Real Estate Investment 1.08 1.08 0.00 %
International Agricultural Products 18.74 18.78 0.00 %
Egypt for Poultry 4.52 4.46 -0.01 %
B Investments Holding S . A . E 24.82 25.3 0.02 %
Golden Coast Company 1.13 1.12 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
Abou Kir Fertilizers 53.5 53.25 0.00 %
AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
Ismailia Misr Poultry 9.68 9.68 0.00 %
Obour Land For Food Industries 18.25 18.54 0.02 %
Egyptian Iron & Steel 50.22 48.74 -0.03 %
El Obour Real Estate Investment 8.81 8.75 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
Maridive & oil services 0.375 0.376 0.00 %
Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
Kafr El Zayat Pesticides 13.3 13.5 0.02 %
ELSWEDY CABLES 89.1 87.31 -0.02 %
Misr Beni Suef Cement 58.63 62.77 0.07 %
Al Baraka Bank Egypt 13.59 13.42 -0.01 %
Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
Egyptian for Tourism Resorts 5.69 5.69 0.00 %
Reacap Financial Investments 6.85 6.81 -0.01 %
GITEX for commercial and industrial investments 0.039 0.041 0.05 %
Orascom Construction PLC 288.51 286.1 -0.01 %
Tanmia for real estate investment 3.3 3.29 0.00 %
Egypt Aluminum 112 112.41 0.00 %
Rubex Plastics 6.51 6.38 -0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
International Co For Investment & Development 3.59 3.61 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
Misr Chemical Industries 29.61 29.93 0.01 %
El Ahli Investment and Development 31.57 31.45 0.00 %
United Housing & Development 5.86 5.85 0.00 %
Contact Financial Holding 4.7 4.7 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
Naeem Holding 0.151 0.15 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
Arabian Food Industries DOMTY 26.97 26.92 0.00 %
Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
Sinai Cement 32.8 32.85 0.00 %
Vertika for Industry & Trade 1.93 1.74 -0.10 %
Nozha International Hospital 8.49 8.63 0.02 %
BID El badr investment and development 1.55 1.51 -0.03 %
Taaleem Management Services 10.11 10 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
Misr Hotels 29.42 29.64 0.01 %
Memphis Pharmaceuticals 51.74 50.01 -0.03 %
Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
Asek Company for Mining - Ascom 37.91 37.84 0.00 %
Delta Sugar 58.73 58.91 0.00 %
Alexandria Flour Mills 25.89 25.92 0.00 %
Samad Misr -EGYFERT 81.73 82.35 0.01 %
Alexandria New Medical Center 20.24 19.85 -0.02 %
Qatar National Bank - QNB 34.29 34.5 0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Gharbia Islamic Housing Development 24.39 25.01 0.03 %
Acrow Misr 72.04 73.11 0.01 %
Housing & Development Bank 52.58 52.82 0.00 %
Ismailia National Food Industries 64.49 65.77 0.02 %
Nile Pharmaceuticals 52.29 51.33 -0.02 %
El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
National Housing for Professional Syndicates 68.44 68.1 0.00 %
Grand Capital 8.89 8.89 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Golden Textiles & Clothes Wool 26.39 26 -0.01 %
Rakta Paper Manufacturing 18.85 18.85 0.00 %
Glaxo Smith Kline 40.27 39.88 -0.01 %
Development & Engineering Consultants 51.08 50.95 0.00 %
Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
Egyptian Gulf Bank 0.273 0.273 0.00 %
Concrete Fashion Group for Investments 0.13 0.13 0.00 %
North Cairo Mills 39.83 39.83 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
General Silos & Storage 198.33 196.98 -0.01 %
Cairo Pharmaceuticals 112.99 112.99 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Egyptian Financial & Industrial 146.02 145.5 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
Cairo Educational Services 28.21 28.21 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
EGX 30 INDEX ETF 34.31 34.31 0.00 %
Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
Upper Egypt Flour Mills 308.79 311.02 0.01 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Minapharm Pharmaceuticals 188.3 188.3 0.00 %
Misr Oils & Soap 62.1 62.1 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
East Delta Flour Mills 243 243 0.00 %
Middle & West Delta Flour Mills 293.95 293.95 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
UTOPIA 29 29 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 112.27 112.27 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %
Delta Insurance 14.23 14.23 0.00 %

Egypt Aluminum

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	112	112.41	0.41	112.41	112.7	111.93	153471	112.6	28755	112.1	203566	22877124	492
2024-12-02	112	112	0	112	113.8	111.5	141470	112.25	26924	112	170310	19150298	563
2024-12-01	111.55	112	0.45	112	114	111.2	127444	112	28666	111.5	249834	27969715	726
2024-11-28	112.7	111.55	-1.15	111.55	113.35	111	117986	112	27158	111.54	193339	21641466	596
2024-11-27	111.67	112.7	1.03	112.7	114.8	111.11	131866	112.8	29754	112.6	454591	51472377	1322
2024-11-26	107.59	111.67	4.08	111.67	111.69	107.59	128493	111.7	28461	111.1	400386	44017702	1122
2024-11-25	106.41	107.59	1.18	107.59	107.6	106.24	135154	107.69	25942	107.59	184119	19707563	761
2024-11-24	106.87	106.41	-0.46	106.41	107.8	106.01	146580	106.5	31152	106.5	104060	11102902	556
2024-11-21	107	106.87	-0.13	106.87	108.99	106.82	165689	107	21846	106.87	222161	23875477	748
2024-11-20	106.89	107	0.11	107	108.75	106.4	158926	107.28	31913	107	162952	17554449	848
2024-11-19	113	106.89	-6.11	106.89	106.98	104.31	185184	106.93	30638	106.85	266755	28173420	1630
2024-11-18	113.6	113	-0.6	113	114.25	112.05	206413	113	20348	112.7	309476	34995767	1510
2024-11-17	114.95	113.6	-1.35	113.6	115.5	113.02	249511	113.67	34146	113.6	184641	21044723	879
2024-11-14	112.76	114.95	2.19	114.95	115.69	112.75	231499	114.95	59415	115.1	577620	66118550	1742
2024-11-13	111.2	112.76	1.56	112.76	113.01	111.52	275636	112.86	39934	112.75	158782	17812078	825
2024-11-12	112	111.2	-0.8	111.2	112.6	110.9	283124	111.88	39991	111.2	173772	19343520	845
2024-11-11	113.55	112	-1.55	112	114.69	111.66	223923	113.3	42658	112	213266	24059968	871
2024-11-10	111.5	113.55	2.05	113.55	114.9	111.8	196846	114.38	46931	113.21	298416	33781648	1108
2024-11-07	111.33	111.5	0.17	111.5	112	111.22	182711	111.94	38041	111.5	98169	10948606	644
2024-11-06	112.29	111.33	-0.96	111.33	113.3	110.13	190489	111.64	42138	111.33	319833	35620752	1398
2024-11-05	111.17	112.29	1.12	112.29	113.75	111.63	173033	112.6	44791	112.2	137879	15540976	824
2024-10-24	112.01	110.66	-1.35	110.66	113.45	110.11	166192	112	53583	110.66	308382	34398121	1597
2024-10-23	113	112.01	-0.99	112.01	113.63	112	154641	112.59	55516	112.01	457037	51379144	2033
2024-10-22	120.1	113	-7.1	113	122.54	112.75	181078	113.7	52998	113	1189854	137465238	3662
2024-10-21	120	120.1	0.1	120.1	122	119.05	185354	120.88	33291	120.1	333888	40251528	1119
2024-10-20	116.69	120	3.31	120	122	115.56	186698	120.25	35030	120	654624	78332160	1872
2024-10-17	113.1	116.69	3.59	116.69	117.1	112.11	186278	116.69	27697	116.4	217794	24978830	1008
2024-10-15	113	113.21	0.21	113.21	115.4	112.99	181045	113.9	42070	113.21	223478	25489636	1001
2024-10-14	114.53	113	-1.53	113	116	109.99	191873	113.4	35434	113	337389	37856148	1628
2024-10-13	115.54	114.53	-1.01	114.53	116.7	114	195927	114.55	20871	114.53	204338	23561106	902
2024-10-10	118	115.54	-2.46	115.54	119.68	113.91	188217	117	19819	115.54	430520	50080177	1577
2024-10-09	118.06	118	-0.06	118	119.94	117.5	202829	118.7	24395	118.01	177120	20932270	670
2024-10-08	119.63	118.06	-1.57	118.06	120.8	115	207191	118.99	23684	118.06	363710	43010794	1344
2024-10-07	119.02	119.63	0.61	119.63	123.48	119.5	204515	119.66	39224	119.6	327505	39598941	1307
2024-10-03	118.1	119.02	0.92	119.02	119.59	117.96	188756	119.54	53597	119.02	171382	20340151	777
2024-10-02	119.2	118.1	-1.1	118.1	121.5	117.06	196103	118.5	34513	118.1	420386	50064891	1610
2024-10-01	122	119.2	-2.8	119.2	122.25	119	227261	120.5	39179	119.2	584033	70177720	2219
2024-09-30	124.99	122	-2.99	122	126.4	121.5	121368	124	40859	121.94	586453	72272039	2167
2024-09-29	117.25	124.99	7.74	124.99	124.99	117.3	142224	124.99	51914	124.25	1315535	159081224	3082
2024-09-26	116.2	117.25	1.05	117.25	118.48	116.02	211244	117.3	41051	116.45	317013	37173032	979
2024-09-25	116.06	116.2	0.14	116.2	116.94	114.51	238742	116.35	45221	116.2	190013	21998471	589
2024-09-24	116.25	116.06	-0.19	116.06	117.45	115.08	237103	116.2	35159	116.06	155458	18039909	533
2024-09-23	115.41	116.25	0.84	116.25	116.46	114.1	227535	116.46	38205	116.25	209947	24221910	783
2024-09-22	116.1	115.41	-0.69	115.41	117.9	115.15	132936	115.99	39454	115.41	381150	44301361	1082
2024-09-19	111.8	116.1	4.3	116.1	117.48	112	84235	116.5	29779	116.1	691685	79323783	1712
2024-09-18	111	111.8	0.8	111.8	113	110.9	98880	112.75	30578	111.73	345578	38656066	1017
2024-09-17	110.84	111	0.16	111	111.96	109.5	79842	111.45	28584	110.2	151071	16672312	538
2024-09-16	111.99	110.84	-1.15	110.84	116	110.4	156022	112.49	21437	110.84	265096	29848484	797
2024-09-12	110.83	111.99	1.16	111.99	113.75	111	79812	113	42529	112	172593	19360634	573
2024-09-11	112.21	110.83	-1.38	110.83	112.55	110.11	207864	111.7	49869	110.83	305146	33803676	1130
2024-09-10	113.94	112.21	-1.73	112.21	114.96	111.06	220416	113	51342	112.88	187706	21104657	646
2024-09-09	114.23	113.94	-0.29	113.94	115.4	113.2	223692	114.2	53329	113.76	200909	22942041	565
2024-09-08	117.22	114.23	-2.99	114.23	117.99	113.6	222154	114.98	44317	114.23	376172	43580986	1159
2024-09-05	114.98	117.22	2.24	117.22	119.68	115.25	226186	117.9	42550	117.2	913816	107365842	2334
2024-09-04	113.5	114.98	1.48	114.98	115	112	236888	114.99	51231	114.7	554828	63178629	1218
2024-09-03	110.01	113.5	3.49	113.5	114.09	110.01	131867	113.75	62934	112.5	566962	63834015	1384
2024-09-01	110.42	109.32	-1.1	109.32	111.43	109	132620	110	46532	109.32	187818	20659957	788
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