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 2.66 -0.02 %
Egyptian for Developing Building Materials 0.307 0.302 -0.02 %
Medical Packaging Company 1.25 1.26 0.01 %
Raya Holding for Financial Investments 2.89 2.88 0.00 %
Egyptians Housing Development & Reconstruction 0.377 0.377 0.00 %
South Valley Cement 3.3 3.43 0.04 %
Upper Egypt Contracting 0.877 0.879 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.13 9.02 -0.01 %
El Arabia Engineering Industries 1.37 1.38 0.01 %
Giza General Contracting 0.414 0.41 -0.01 %
Speed Medical 0.356 0.357 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.38 0.03 %
Dice Sport & Casual Wear 2.36 2.34 -0.01 %
Remco for Touristic Villages Construction 3.58 3.75 0.05 %
Mena Touristic & Real Estate Investment 3.95 4.25 0.08 %
The Egyptian Modern Education Systems 0.337 0.351 0.04 %
Atlas Investment & Food Industries 1.02 1.01 -0.01 %
Egyptian Real Estate Group 0.688 0.666 -0.03 %
Citadel Capital - Common Shares 2.22 2.21 0.00 %
Egyptian Transport (EGYTRANS) 5.6 5.53 -0.01 %
Zahraa Maadi Investment & Development 3.37 3.31 -0.02 %
Palm Hills Development Company 6.26 6.26 0.00 %
Medinet Masr Housing 3.86 3.81 -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 %
Amer Group Holding 1.14 1.12 -0.02 %
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 %
Cooper for Commercial Investment and Real Estate Development 0.384 0.383 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.13 0.00 %
Barbary Investment Group ( BIG) 0.147 0.142 -0.03 %
A Capital Holding 2.6 2.6 0.00 %
Fitness Prime 1.78 1.77 -0.01 %
International company For Medical Industries -ICMI 2.55 2.57 0.01 %
GB Corp 15.75 15.99 0.02 %
Emaar Misr for Development 7.58 7.51 -0.01 %
Mansourah Poultry 1.43 1.43 0.00 %
Arab Cotton Ginning 7.95 8 0.01 %
Rubex Plastics 9.41 9.67 0.03 %
Misr National Steel - Ataqa 5.08 5.08 0.00 %
Lotus For Agricultural Investments And Development 0.583 0.58 -0.01 %
The United Bank 14.25 14.29 0.00 %
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 %
Oden Financial Investments 1.8 1.79 -0.01 %
El Kahera Housing 2.03 2.04 0.00 %
Act Financial 3.33 3.28 -0.02 %
Iron and steel for mines and quarries 3.97 3.97 0.00 %
Arab Ceramics - Ceramica Remas 0.844 0.843 0.00 %
Arab for management Co. 0.912 0.909 0.00 %
Digitize for Investment 3.46 3.35 -0.03 %
Heliopolis Housing 9.22 9.2 0.00 %
Commercial International Bank (Egypt) CIB 81.6 80.9 -0.01 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.3 -0.02 %
Ibnsina Pharma 6.47 6.68 0.03 %
Integrated Engineering Group S.A.E 0.179 0.176 -0.02 %
Egyptian Electrical Cables 2.7 2.7 0.00 %
T M G Holding 56.75 56.31 -0.01 %
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 %
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 %
Sidi Kerir Petrochemicals 18.82 18.6 -0.01 %
Cleopatra Hospital Company 7.94 8.06 0.02 %
Pioneers Properties for Development 3.1 3.11 0.00 %
Misr Fretilizers Production Company - Mopco 38.6 38.25 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.53 0.529 0.00 %
Elwadi For International Investment & Development 0.724 0.724 0.00 %
Concrete Fashion Group for Investments 0.147 0.144 -0.02 %
Egyptian Chemical Industries (Kima) 7.32 7.23 -0.01 %
EFG Holding Group 20.4 20.61 0.01 %
First Investment Company And Real Estate Development 2.4 2.38 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.08 16.03 0.00 %
Alexandria Flour Mills 25.22 26.71 0.06 %
Telecom Egypt 32.47 32.9 0.01 %
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 %
Maridive & oil services 0.371 0.37 0.00 %
Oriental Weavers 25.45 25.47 0.00 %
Arabian Cement Company 16.51 16.87 0.02 %
Alexandria Containers and goods 22.17 22.56 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 %
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 %
International Business Corporation For Trading and Agencies 2.7 2.97 0.10 %
Misr Chemical Industries 28.53 27.7 -0.03 %
Ceramic & Porcelain 9.91 9.83 -0.01 %
Cairo Poultry 14.17 13.95 -0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.92 3.75 -0.04 %
El Obour Real Estate Investment 9.07 9.1 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.8 3.78 -0.01 %
Misr Cement (Qena) 22.56 22.85 0.01 %
El Shams Housing & Urbanization 6.16 6.13 0.00 %
Nasr Company for Civil Works 3.86 3.83 -0.01 %
Lecico Egypt 33 32.71 -0.01 %
Osool ESB Securities Brokerage 0.742 0.742 0.00 %
Arab Valves Company 4.16 4.1 -0.01 %
BID El badr investment and development 1.64 1.71 0.04 %
Abou Kir Fertilizers 49.08 49.1 0.00 %
Raya Contact Center 7.14 7.07 -0.01 %
Egyptian Kuwaiti Holding LE 30.3 30.56 0.01 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Gulf Canadian Real Estate Investment Co. 47.75 48.26 0.01 %
Credit Agricole Egypt 19.6 19.56 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.48 41.7 0.01 %
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 80.29 -0.02 %
Egyptian Iron & Steel 49.52 48.07 -0.03 %
Ismailia Misr Poultry 8.69 8.65 0.00 %
Taaleem Management Services 9.79 10.01 0.02 %
Export Development Bank of Egypt (EDBE) 17.38 17.48 0.01 %
Canal Shipping Agencies 26.51 26.75 0.01 %
Egypt for Poultry 4.42 4.4 0.00 %
Kafr El Zayat Pesticides 11.9 11.68 -0.02 %
Grand Capital 9.99 10.69 0.07 %
El Ahram Co. For Printing And Packing 9.92 9.47 -0.05 %
International Company For Fertilizers & Chemicals 10.08 10.09 0.00 %
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 %
Egyptian Media Production City 22.57 22.3 -0.01 %
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 %
B Investments Holding S . A . E 24.58 24.22 -0.01 %
Juhayna Food Industries 30.72 31.5 0.03 %
Engineering Industries (ICON) 23.47 23.34 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 14.5 14.53 0.00 %
Egypt Aluminum 115.77 116.55 0.01 %
Six of October Development & Investment (SODIC) 59.05 58.78 0.00 %
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 %
Qatar National Bank - QNB 32.22 32.29 0.00 %
Naeem Holding 0.146 0.146 0.00 %
Orascom Construction PLC 281.63 280.29 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 %
Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
North Cairo Mills 40.18 40.79 0.02 %
Memphis Pharmaceuticals 51.99 51.48 -0.01 %
Middle Egypt Flour Mills 48.35 49.75 0.03 %
El Arabia for Land Reclamation 53.37 50.78 -0.05 %
Glaxo Smith Kline 37.67 37.26 -0.01 %
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 %
Alexandria National Company for Financial Investment 21.88 21.88 0.00 %
Cairo Educational Services 29.03 29.03 0.00 %
Egyptian Financial & Industrial 150.02 150.02 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 %

Arab Valves Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-26	4.16	4.1	-0.06	4.1	4.23	4.09	647606	4.25	33550	4.1	328085	1356841	120
2024-12-25	4.04	4.16	0.12	4.16	4.3	4.09	650412	4.25	26138	4.11	683867	2873947	197
2024-12-24	4.2	4.04	-0.16	4.04	4.17	4	654857	4.16	28387	4.01	759986	3101827	233
2024-12-23	4.26	4.2	-0.06	4.2	4.27	4.1	547257	4.22	112832	4.18	885613	3689260	288
2024-12-22	4.3	4.26	-0.04	4.26	4.38	4.23	520173	4.45	65476	4.26	624944	2676403	229
2024-12-19	4.23	4.3	0.07	4.3	4.4	4.11	219707	4.49	16570	4.3	1774624	7635460	493
2024-12-18	4.35	4.23	-0.12	4.23	4.5	4.17	273505	4.44	20821	4.2	2670026	11560085	568
2024-12-17	4.52	4.35	-0.17	4.35	4.6	4.35	171426	4.5	118928	4.33	2673595	11903488	669
2024-12-16	4.33	4.52	0.19	4.52	4.97	4.34	147335	4.6	137336	4.47	9842770	45500133	1881
2024-12-15	4.08	4.33	0.25	4.33	4.45	4.11	230800	4.44	117713	4.32	4949466	21326673	791
2024-12-12	4.1	4.08	-0.02	4.08	4.28	4.02	412702	4.18	117038	4.05	3563619	14872990	608
2024-12-11	4.05	4.1	0.05	4.1	4.12	3.94	403065	4.12	143237	4.02	885500	3592726	230
2024-12-10	4.06	4.05	-0.01	4.05	4.15	4.02	421182	4.12	126304	4.05	1028333	4207522	232
2024-12-09	4.09	4.06	-0.03	4.06	4.15	4.05	396749	4.08	122710	4.05	560997	2292095	159
2024-12-08	4.12	4.09	-0.03	4.09	4.2	4.05	315498	4.17	141759	4.09	616954	2538770	183
2024-12-05	4.09	4.12	0.03	4.12	4.2	4.01	324471	4.18	144693	4.1	1205699	4967905	283
2024-12-04	4.14	4.09	-0.05	4.09	4.22	4.08	722543	4.13	131490	4.09	428176	1766571	162
2024-12-03	4.09	4.14	0.05	4.14	4.27	4.11	730356	4.21	102391	4.1	1770918	7430339	378
2024-12-02	4.11	4.09	-0.02	4.09	4.17	4.08	506258	4.17	145990	4.09	586178	2418932	203
2024-12-01	4.12	4.11	-0.01	4.11	4.19	4.08	522188	4.14	136683	4.11	529337	2182354	193
2024-11-28	4	4.12	0.12	4.12	4.22	4	259260	4.2	129056	4.18	1770003	7275729	503
2024-11-27	4.19	4	-0.19	4	4.33	3.94	445294	4.22	105978	3.96	2293735	9477234	540
2024-11-26	4.09	4.19	0.1	4.19	4.21	4.01	405532	4.2	148475	4.07	2393535	9803099	560
2024-11-25	4.16	4.09	-0.07	4.09	4.33	4.05	483454	4.25	102257	4.08	3295115	13864010	730
2024-11-24	4.14	4.16	0.02	4.16	4.35	4.1	420764	4.25	323612	4.16	4975978	21002671	1026
2024-11-21	4.34	4.14	-0.2	4.14	4.53	4.1	215128	4.25	148464	4.14	5184419	21789353	1364
2024-11-20	4.11	4.34	0.23	4.34	4.64	4.1	218830	4.5	99191	4.37	8456059	37482426	1657
2024-11-19	4.07	4.11	0.04	4.11	4.25	4.05	163046	4.09	142279	4.09	5915175	24441400	1226
2024-11-18	4.09	4.07	-0.02	4.07	4.76	3.98	127608	4.02	261285	4.06	14618910	61509363	2559
2024-11-17	3.74	4.09	0.35	4.09	4.15	3.68	134182	4.12	205417	4.07	10072904	40204159	1813
2024-11-14	3.13	3.74	0.61	3.74	3.75	3.1	58900	3.65	455314	3.7	13968323	50344124	1433
2024-11-13	3.14	3.13	-0.01	3.13	3.2	3.06	720966	3.18	92737	3.13	5016259	15784407	591
2024-11-12	2.88	3.14	0.26	3.14	3.16	2.7	898150	3.16	496328	3.07	8586316	25878614	831
2024-11-11	2.89	2.88	-0.01	2.88	2.92	2.81	711946	2.91	362001	2.8	1690224	4845767	272
2024-11-10	2.77	2.89	0.12	2.89	3.03	2.78	867159	2.95	368850	2.86	6307252	18507607	775
2024-11-07	2.61	2.77	0.16	2.77	2.81	2.61	646756	2.8	581432	2.72	5893976	16068289	656
2024-11-06	2.57	2.61	0.04	2.61	2.7	2.46	759281	2.65	438913	2.51	5488855	14056481	691
2024-11-05	2.6	2.57	-0.03	2.57	2.62	2.47	773804	2.58	201281	2.47	4386566	11080056	468
2024-10-24	1.91	1.9	-0.01	1.9	1.95	1.88	642218	1.93	332191	1.9	560696	1067923	90
2024-10-23	1.92	1.91	-0.01	1.91	1.98	1.9	629796	1.95	369780	1.99	964184	1863704	132
2024-10-22	1.89	1.92	0.03	1.92	1.93	1.89	626898	1.93	362704	1.93	602609	1157536	83
2024-10-21	1.89	1.89	0	1.89	1.93	1.82	503053	1.93	423129	1.88	1528123	2857022	200
2024-10-20	1.94	1.89	-0.05	1.89	1.98	1.88	651775	1.95	349850	1.88	948341	1821605	149
2024-10-17	1.94	1.94	0	1.94	2.04	1.92	750729	1.94	309485	1.93	1461514	2898829	273
2024-10-15	1.81	1.81	0	1.81	1.84	1.8	667502	1.82	281008	1.82	1340055	2436536	150
2024-10-14	1.81	1.81	0	1.81	1.83	1.79	521508	1.88	159591	1.79	409722	742609	82
2024-10-13	1.88	1.81	-0.07	1.81	1.92	1.77	606524	1.88	162672	1.8	1302159	2430443	159
2024-10-10	1.91	1.88	-0.03	1.88	1.95	1.87	410874	1.88	295010	1.87	1330029	2528719	195
2024-10-09	1.88	1.91	0.03	1.91	1.96	1.87	457854	1.99	373882	1.9	1503009	2871544	193
2024-10-08	1.99	1.88	-0.11	1.88	2.02	1.86	795904	1.99	196988	1.86	2400985	4615670	278
2024-10-07	2.01	1.99	-0.02	1.99	2.05	1.97	665880	2.05	239879	1.98	1340961	2681936	189
2024-10-03	2.04	2.01	-0.03	2.01	2.12	1.99	585862	2.08	464813	2	3259383	6644480	346
2024-10-02	1.9	2.04	0.14	2.04	2.19	1.88	502667	2.09	678011	2.04	10604891	22131875	1078
2024-10-01	1.88	1.9	0.02	1.9	1.93	1.89	875711	1.9	578152	1.88	359514	685658	73
2024-09-30	1.88	1.88	0	1.88	1.98	1.88	739336	1.94	353412	1.88	704015	1351097	131
2024-09-29	1.88	1.88	0	1.88	1.9	1.86	827025	1.9	477015	1.88	285839	536303	50
2024-09-26	1.89	1.88	-0.01	1.88	1.92	1.88	680240	1.92	295885	1.86	500571	948372	72
2024-09-25	1.87	1.89	0.02	1.89	1.93	1.87	1030272	1.9	415611	1.88	566924	1077468	78
2024-09-24	1.87	1.87	-0.01	1.86	1.9	1.85	790617	1.9	325806	1.86	261283	488708	51
2024-09-23	1.89	1.87	-0.02	1.87	1.92	1.86	790353	1.9	330092	1.86	473247	890899	88
2024-09-22	1.85	1.89	0.04	1.89	1.89	1.85	830770	1.9	269843	1.85	408099	766573	77
2024-09-19	1.86	1.85	-0.01	1.85	1.9	1.84	774745	1.88	295054	1.84	474676	884711	79
2024-09-18	1.85	1.86	0.02	1.87	1.88	1.85	795269	1.89	282353	1.82	354703	659498	68
2024-09-17	1.83	1.85	0.03	1.86	1.86	1.83	670631	1.87	272728	1.82	347641	641135	74
2024-09-16	1.91	1.83	-0.08	1.83	1.93	1.82	932778	1.9	280947	1.84	1982841	3681388	266
2024-09-12	1.97	1.91	-0.06	1.91	1.97	1.9	944397	1.96	317847	1.91	807058	1557947	89
2024-09-11	1.95	1.97	0.02	1.97	2.02	1.92	1068547	1.99	400047	1.94	1829777	3615508	192
2024-09-10	1.95	1.95	0	1.95	2	1.9	988425	1.94	350517	1.94	1609525	3140196	177
2024-09-09	1.94	1.95	0.01	1.95	1.96	1.92	1026050	1.98	233577	1.91	225109	438857	66
2024-09-08	1.99	1.94	-0.05	1.94	2.02	1.92	1035200	1.99	323750	1.91	835274	1642794	119
2024-09-05	1.99	1.99	0	1.99	2.04	1.96	850207	2.04	302742	1.96	1837057	3684790	209
2024-09-04	1.88	1.99	0.11	1.99	2.15	1.85	1038859	2	231822	1.96	5159591	10395636	558
2024-09-03	1.85	1.88	0.01	1.86	1.89	1.84	810939	1.89	358954	1.85	505577	947498	68
2024-09-01	1.89	1.88	-0.01	1.88	1.91	1.87	1696270	1.9	330154	1.87	950279	1795117	122
2024-08-29	1.91	1.89	-0.02	1.89	1.93	1.88	1348047	1.94	564067	1.88	734911	1394586	93
2024-08-28	1.85	1.91	0.05	1.9	1.99	1.86	1548003	1.95	651608	1.88	3051019	5870052	340
2024-08-27	1.82	1.85	0.03	1.85	1.86	1.8	1329950	1.87	813317	1.85	1673252	3066832	188
2024-08-26	1.84	1.82	-0.02	1.82	1.89	1.8	1156963	1.86	520253	1.82	1023202	1876773	195
2024-08-25	1.74	1.84	0.1	1.84	1.95	1.75	940946	1.85	494895	1.81	5303637	9797511	563
2024-08-22	1.71	1.74	0.04	1.75	1.76	1.72	1197218	1.76	463245	1.74	1028892	1798345	145
2024-08-21	1.75	1.71	-0.04	1.71	1.77	1.69	1346698	1.76	489025	1.71	1258657	2177244	154
2024-08-20	1.71	1.75	0.04	1.75	1.76	1.71	1518909	1.77	326816	1.73	1050353	1828785	132
2024-08-19	1.69	1.71	0.03	1.72	1.79	1.71	1205462	1.75	294016	1.67	2281302	3968644	318
2024-08-18	1.68	1.69	0.01	1.69	1.71	1.67	1078949	1.71	303767	1.68	558301	947576	79
2024-08-15	1.67	1.68	0	1.67	1.7	1.65	579335	1.7	614604	1.67	975769	1635957	118
2024-08-14	1.65	1.67	0.02	1.67	1.69	1.64	715042	1.69	426613	1.64	393015	654424	75
2024-08-13	1.65	1.65	0.01	1.66	1.66	1.6	604672	1.68	266626	1.62	1679887	2743405	191
2024-08-12	1.69	1.65	-0.05	1.64	1.72	1.63	465048	1.67	267166	1.65	572515	954826	109
2024-08-11	1.59	1.69	0.1	1.69	1.73	1.61	507485	1.7	488319	1.66	3633792	6134534	293
2024-08-08	1.59	1.59	0	1.59	1.6	1.57	415159	1.65	197982	1.59	320414	510279	63
2024-08-07	1.55	1.59	0.04	1.59	1.6	1.54	419302	1.6	223283	1.55	477868	755207	71
2024-08-06	1.53	1.55	0.02	1.55	1.61	1.51	440302	1.6	152389	1.55	631925	986664	107
2024-08-05	1.63	1.53	-0.1	1.53	1.6	1.46	451714	1.58	79045	1.5	1231220	1884497	190
2024-08-04	1.7	1.63	-0.08	1.62	1.68	1.62	631055	1.65	192310	1.61	1034860	1706849	146
2024-08-01	1.733	1.697	-0.025	1.708	1.74	1.693	780356	1.719	305474	1.708	798391	1366234	134
2024-07-31	1.718	1.733	0.002	1.72	1.75	1.701	580509	1.749	280776	1.701	414002	714882	93
2024-07-30	1.725	1.718	0.002	1.727	1.755	1.71	617499	1.739	340152	1.725	283969	488736	78
2024-07-29	1.742	1.725	-0.019	1.723	1.766	1.72	601630	1.768	322526	1.71	832991	1452760	141
2024-07-28	1.711	1.742	0.029	1.74	1.774	1.701	681836	1.749	421781	1.735	1114072	1947197	173
2024-07-24	1.707	1.711	0.004	1.711	1.73	1.701	546041	1.73	294146	1.701	679656	1165984	121
2024-07-23	1.725	1.707	-0.015	1.71	1.74	1.701	688105	1.725	586531	1.71	706781	1211786	124
2024-07-22	1.722	1.725	-0.004	1.718	1.76	1.71	550154	1.732	518135	1.71	574934	997447	113
2024-07-21	1.738	1.722	-0.016	1.722	1.76	1.71	441128	1.76	519927	1.712	1530029	2647902	166
2024-07-18	1.715	1.738	0.023	1.738	1.79	1.73	365925	1.76	563874	1.758	2565219	4501060	313
2024-07-17	1.586	1.715	0.129	1.715	1.728	1.6	628153	1.715	543151	1.703	3259277	5499447	446
2024-07-16	1.581	1.586	0.009	1.59	1.6	1.56	280484	1.59	431101	1.577	305050	483582	41
2024-07-15	1.591	1.581	-0.01	1.581	1.591	1.57	241683	1.59	445179	1.575	217784	344478	40
2024-07-14	1.571	1.591	0.009	1.58	1.61	1.574	229965	1.605	557768	1.571	516558	824192	106
2024-07-10	1.596	1.571	-0.025	1.571	1.618	1.561	357155	1.61	469226	1.555	566813	898120	94
2024-07-09	1.624	1.596	-0.031	1.593	1.64	1.593	456933	1.629	423431	1.594	678470	1092354	97
2024-07-08	1.621	1.624	-0.011	1.61	1.648	1.61	458711	1.635	399046	1.61	424620	690817	108
2024-07-07	1.614	1.621	0.001	1.615	1.639	1.61	545676	1.63	480190	1.62	328998	532880	77
2024-07-04	1.624	1.614	-0.01	1.614	1.636	1.605	537334	1.628	401411	1.606	193069	311594	54
2024-07-03	1.621	1.624	0.003	1.624	1.65	1.612	579866	1.637	453650	1.618	424303	690277	87
2024-07-02	1.626	1.621	-0.021	1.605	1.636	1.605	628803	1.628	491764	1.605	371219	601959	74
2024-07-01	1.591	1.626	0.035	1.626	1.65	1.6	590577	1.64	265099	1.61	1051028	1708241	156
2024-06-27	1.575	1.591	0.025	1.6	1.609	1.57	538379	1.605	303014	1.6	363431	578156	83
2024-06-26	1.559	1.575	0.016	1.575	1.598	1.559	740321	1.588	475690	1.563	294336	463861	76
2024-06-24	1.512	1.559	0.038	1.55	1.58	1.55	394996	1.58	309388	1.55	328202	512149	67
2024-06-23	1.512	1.512	0.043	1.555	1.569	1.517	369457	1.56	312078	1.555	138244	213209	44
2024-06-13	1.512	1.512	0.008	1.52	1.55	1.52	329864	1.52	306046	1.525	89477	137596	28
2024-06-12	1.487	1.512	0.033	1.52	1.522	1.471	311594	1.524	331108	1.5	202837	306635	35
2024-06-11	1.508	1.487	-0.036	1.472	1.5	1.471	488748	1.5	315278	1.47	292908	435954	66
2024-06-10	1.508	1.508	-0.038	1.47	1.498	1.451	465852	1.5	306600	1.47	157495	231452	56
2024-06-09	1.508	1.508	-0.053	1.455	1.535	1.45	374926	1.5	260874	1.455	155252	226551	45
2024-06-06	1.554	1.508	-0.026	1.528	1.549	1.486	316041	1.54	265857	1.485	266453	403194	59
2024-06-05	1.554	1.554	-0.037	1.517	1.559	1.481	341241	1.52	289530	1.485	145907	220555	69
2024-06-04	1.554	1.554	-0.024	1.53	1.575	1.53	303905	1.574	270488	1.53	111619	172183	50
2024-06-03	1.565	1.554	-0.013	1.552	1.58	1.538	314396	1.57	271023	1.538	195694	304181	49
2024-06-02	1.565	1.565	0	1.565	1.594	1.54	304569	1.6	272078	1.551	89053	138691	58
2024-05-30	1.578	1.565	-0.013	1.565	1.589	1.555	316303	1.599	282558	1.557	299634	469394	74
2024-05-29	1.575	1.578	0.014	1.589	1.612	1.571	344284	1.597	382328	1.575	737313	1167889	130
2024-05-28	1.581	1.575	-0.008	1.573	1.592	1.55	455251	1.579	506121	1.566	284168	445692	81
2024-05-27	1.606	1.581	-0.025	1.581	1.62	1.57	465306	1.597	368060	1.57	690296	1100884	131
2024-05-26	1.62	1.606	0	1.62	1.636	1.55	350176	1.62	191711	1.62	485110	777596	133
2024-05-23	1.636	1.62	-0.016	1.62	1.66	1.612	237492	1.636	245708	1.613	612497	999102	140
2024-05-22	1.58	1.636	0.056	1.636	1.65	1.564	211625	1.648	361953	1.63	1826103	2950744	375
2024-05-20	1.543	1.56	0.017	1.56	1.57	1.528	305843	1.575	205014	1.56	789798	1231217	164
2024-05-19	1.491	1.543	0.052	1.543	1.575	1.52	242885	1.558	174023	1.535	366277	565202	94
2024-05-16	1.447	1.491	0.033	1.48	1.51	1.45	201958	1.507	332130	1.453	203910	304044	83
2024-05-15	1.425	1.447	0.022	1.447	1.47	1.4	190822	1.47	400466	1.441	325709	468973	77
2024-05-14	1.426	1.425	-0.001	1.425	1.458	1.411	146676	1.44	416948	1.412	286777	408889	70
2024-04-30	1.583	1.513	-0.033	1.55	1.643	1.471	132031	1.642	123393	1.451	780620	1217629	164
2024-03-30	1.779	1.779	0	1.779	1.795	1.741	216111	1.824	54848	1.741	166919	294625	55

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Arab Valves Company

Arab Valves Company