Pioneers

Cairo Oils & Soap 0.282 0.279 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.583 0.01 %
Industrial & Engineering Projects 0.28 0.284 0.01 %
Orascom Investment Holding 0.46 0.46 0.00 %
Egyptians For Investment & Urban Development 0.236 0.237 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.924 0.06 %
Lotus For Agricultural Investments And Development 0.651 0.665 0.02 %
Orascom Financial Holding 0.346 0.35 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Premium Healthcare Group 0.806 0.801 -0.01 %
Belton Holding 2.89 2.91 0.01 %
Amer Group Holding 1.15 1.18 0.03 %
Giza General Contracting 0.46 0.459 0.00 %
Misr National Steel - Ataqa 5.26 5.35 0.02 %
Arab Gathering Investment 2.88 2.84 -0.01 %
Digitize for Investment 3 3.16 0.05 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Speed Medical 0.378 0.378 0.00 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.542 0.04 %
Arab Developers Holding 0.336 0.339 0.01 %
Citadel Capital - Common Shares 2.38 2.39 0.00 %
Orascom Development Egypt 14.4 14.95 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
Act Financial 3.66 3.61 -0.01 %
South Valley Cement 3.61 3.6 0.00 %
Mena Touristic & Real Estate Investment 3.34 3.76 0.13 %
Arab Valves Company 4.34 4.18 -0.04 %
Fawry For Banking Technology And Electronic Payment 8.24 8.41 0.02 %
El Arabia Engineering Industries 1.48 1.49 0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.42 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.96 0.00 %
Oden Financial Investments 1.92 2 0.04 %
Emaar Misr for Development 8.09 8.03 -0.01 %
Lecico Egypt 25.23 27.69 0.10 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Oriental Weavers 26.23 26.71 0.02 %
Iron and steel for mines and quarries 4.22 4.29 0.02 %
EFG Holding Group 21.45 21.73 0.01 %
Raya Holding for Financial Investments 3.15 3.22 0.02 %
Heliopolis Housing 9.78 9.78 0.00 %
A Capital Holding 2.53 2.55 0.01 %
Egyptian Transport (EGYTRANS) 4.95 4.99 0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Zahraa Maadi Investment & Development 7 7.09 0.01 %
Credit Agricole Egypt 21.74 22.07 0.02 %
Upper Egypt Contracting 0.928 0.931 0.00 %
Elwadi For International Investment & Development 0.661 0.68 0.03 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Vertika for Industry & Trade 1.104 1.069 -0.03 %
Canal Shipping Agencies 23.12 23.66 0.02 %
Egyptian Real Estate Group 0.682 0.695 0.02 %
Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Sharkia National Food 3.91 3.82 -0.02 %
M.B Engineering 2.35 2.4 0.02 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Egyptian Electrical Cables 2.86 2.9 0.01 %
Arab for management Co. 0.99 0.99 0.00 %
Ibnsina Pharma 5.52 5.5 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.58 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 44.29 0.06 %
MM Group For Industry And International Trade 6.93 7.05 0.02 %
Raya Contact Center 6.9 6.86 -0.01 %
El Obour Real Estate Investment 9.29 9.1 -0.02 %
Atlas Investment & Food Industries 0.79 0.78 -0.01 %
Kafr El Zayat Pesticides 13.08 13.33 0.02 %
Arab Cotton Ginning 7.55 7.6 0.01 %
Mansourah Poultry 1.38 1.38 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.08 -0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
El Kahera Housing 1.92 1.95 0.02 %
Al Moasher for Programming and Information Dissemination 4.9 4.8 -0.02 %
Pioneers Properties for Development 3.36 3.4 0.01 %
Fitness Prime 1.52 1.5 -0.01 %
GB Corp 14.15 14.39 0.02 %
T M G Holding 59.6 59.12 -0.01 %
Alexandria Mineral Oils Company 7.9 7.9 0.00 %
International Agricultural Products 19.71 20.39 0.03 %
Extracted Oils 3.19 3.15 -0.01 %
Taqa Arabia 13.17 13.23 0.00 %
Ezz Steel 114.5 115.11 0.01 %
Sidi Kerir Petrochemicals 20.71 20.77 0.00 %
Engineering Industries (ICON) 24.07 23.8 -0.01 %
Osool ESB Securities Brokerage 0.736 0.736 0.00 %
Rikaz Holding for Financial Investments 2.4 2.62 0.09 %
Cleopatra Hospital Company 8.03 8.08 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.23 -0.01 %
B Investments Holding S . A . E 25.69 25.5 -0.01 %
Ceramic & Porcelain 10.89 11.31 0.04 %
Egyptian Chemical Industries (Kima) 8.06 8.14 0.01 %
El Shams Housing & Urbanization 6.41 6.46 0.01 %
International Co For Investment & Development 3.81 3.81 0.00 %
El Ezz Porcelain (Gemma) 25.08 25.72 0.03 %
Remco for Touristic Villages Construction 3.45 3.45 0.00 %
ELSWEDY CABLES 89.02 91.88 0.03 %
International Company For Fertilizers & Chemicals 10.76 10.88 0.01 %
Six of October Development & Investment (SODIC) 57.75 59.49 0.03 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.79 0.01 %
Nasr Company for Civil Works 3.94 3.95 0.00 %
Ismailia Misr Poultry 9.49 9.46 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
Alexandria Containers and goods 23.9 24.19 0.01 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Arabian Cement Company 15 15.01 0.00 %
Rubex Plastics 6.91 6.73 -0.03 %
Sharm Dreams Co. for Tourism Investment 18.37 18.52 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.38 0.00 %
BID El badr investment and development 1.74 1.66 -0.05 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.6 0.00 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Al Baraka Bank Egypt 14.17 14.1 0.00 %
Egyptian Iron & Steel 47.4 48.52 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.84 0.00 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Egyptian Media Production City 24.76 25.11 0.01 %
Sinai Cement 31.33 32.47 0.04 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.1 0.00 %
Abou Kir Fertilizers 53.06 53.3 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
C I Capital Holding 6.1 6.12 0.00 %
Misr Cement (Qena) 27.6 28.07 0.02 %
AJWA for Food Industries company Egypt 68.96 68.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 40.53 0.01 %
Egyptian Kuwaiti Holding LE 32.67 33 0.01 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Egypt for Poultry 4.35 4.37 0.00 %
Egyptian Financial & Industrial 149.3 150.01 0.00 %
Grand Capital 9.01 9.1 0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 29.22 -0.03 %
Nile Pharmaceuticals 58.07 57.07 -0.02 %
Misr Beni Suef Cement 48.59 53.03 0.09 %
Misr Chemical Industries 35.91 35.6 -0.01 %
Suez Canal Bank 22.78 22.45 -0.01 %
Contact Financial Holding 4.81 4.99 0.04 %
Delta Sugar 59.07 58.96 0.00 %
El Ahli Investment and Development 32.66 33.11 0.01 %
Qatar National Bank - QNB 35.05 34.54 -0.01 %
Eastern Company 27.01 26.91 0.00 %
Obour Land For Food Industries 18.63 18.77 0.01 %
Cairo Poultry 14.79 14.71 -0.01 %
Alexandria New Medical Center 21.03 21.38 0.02 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.18 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Right Nile Pharmaceuticals -1 43.97 42.33 -0.04 %
Egyptian Kuwaiti Holding LE 0.788 0.791 0.00 %
Export Development Bank of Egypt (EDBE) 18.65 18.61 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Prime Holding 0.63 0.63 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.46 0.00 %
Housing & Development Bank 54.16 54.45 0.01 %
Edita Food Industries S.A.E 29.85 29.84 0.00 %
Jadwa Industrial Development 5.19 5.19 0.00 %
Telecom Egypt 33.28 33.4 0.00 %
UTOPIA 29 29 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
Misr Hotels 31.51 32.57 0.03 %
Egypt Aluminum 107 107.5 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Arab Aluminum 14.19 14.21 0.00 %
Asek Company for Mining - Ascom 37.42 37.6 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.33 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.69 0.00 %
Samad Misr -EGYFERT 87.05 87.92 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Juhayna Food Industries 33.36 32.9 -0.01 %
Reacap Financial Investments 7.25 7.25 0.00 %
Glaxo Smith Kline 40.74 40.74 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
United Housing & Development 5.89 5.89 0.00 %
Memphis Pharmaceuticals 57.6 58.01 0.01 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
National Housing for Professional Syndicates 62.86 65.45 0.04 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Acrow Misr 68.41 67.92 -0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.74 0.02 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Egyptian Gulf Bank 0.271 0.271 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 339.97 0.08 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Alexandria Flour Mills 25.61 25.61 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Naeem Holding 0.152 0.152 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
October Pharma 108.23 108.23 0.00 %
Pyramisa Hotels 134.43 134.43 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Minapharm Pharmaceuticals 167.28 167.28 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

ELSWEDY ELECTRIC

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	88.88	89.02	0.14	89.02	89.74	88.88	228941	89.2	23331	89.01	163302	14582638	771
2024-11-19	89.5	88.88	-0.62	88.88	90.15	88.52	241122	89.5	26189	88.85	142277	12691140	676
2024-11-18	90.15	89.5	-0.65	89.5	91	89.32	249799	89.69	29050	89.5	141984	12750838	794
2024-11-17	90.99	90.15	-0.84	90.15	91.7	90.01	257629	90.86	30088	90.15	174354	15797129	743
2024-11-14	90.31	90.99	0.68	90.99	91.85	90.25	264640	90.5	35243	90.99	391985	35667242	1126
2024-11-13	90.11	90.31	0.2	90.31	92.51	90.3	262777	90.91	48667	90.31	327381	29865748	1380
2024-11-12	92.12	90.11	-2.01	90.11	92.75	90.11	221957	91.3	36715	90.11	280438	25532094	1299
2024-11-11	93.21	92.12	-1.09	92.12	94.5	91.7	208533	92.3	38256	92.12	397413	36847038	1613
2024-11-10	92.5	93.21	0.71	93.21	95.49	92.55	165742	93.6	39015	93.21	607581	57215976	1974
2024-11-07	88.5	92.5	4	92.5	93.5	89	148342	92.8	45493	92.8	1089277	100364897	2934
2024-11-06	87.37	88.5	1.13	88.5	90.84	87.73	183237	89.01	24289	88.5	301960	26947763	1181
2024-11-05	87.6	87.37	-0.23	87.37	88.86	86.5	177315	88	26915	87.37	365693	32095526	1247
2024-10-24	91.11	91.1	-0.01	91.1	93.5	90.5	157664	91.59	51126	91.1	439641	40294909	1305
2024-10-23	90.8	91.11	0.31	91.11	95.56	91	133409	91.99	68070	91.11	743224	69345599	2253
2024-10-22	87.05	90.8	3.75	90.8	92.75	87.82	117817	91	70058	90.8	815951	73990363	2432
2024-10-21	84.5	87.05	2.55	87.05	89.5	81.11	93181	89	77406	87.05	880786	75328626	2645
2024-10-20	88.51	84.5	-4.01	84.5	91.44	84.5	115098	86.6	64447	89.4	823596	72203403	2608
2024-10-17	90.25	88.51	-1.74	88.51	92.49	88.12	95259	88.99	67705	88.51	648338	58225733	2676
2024-10-15	96	95	-1	95	101.2	94.1	109928	97	79086	95	1142168	110843436	3010
2024-10-14	92	96	4	96	100	91.1	77683	99	66145	96	1215517	116252838	3390
2024-10-13	100.35	92	-8.35	92	102.88	92	106458	92	39486	91.99	1408011	136309013	3651
2024-10-10	99	100.35	1.35	100.35	106.8	98	88854	100.35	31853	100	2444103	251480370	5195
2024-10-09	94.5	99	4.5	99	101	89.77	51859	100	76069	98.88	2411927	230165979	5634
2024-10-08	108.42	94.5	-13.92	94.5	111.49	87.3	69763	99	45513	94.7	2618655	258234178	6352
2024-10-07	97	108.42	11.42	108.42	114.99	97.33	10271	110	18494	108.42	2945473	315574790	7441
2024-10-03	81.11	97	15.89	97	97.33	80.01	325	97.2	47662	97	2391837	210241629	3789
2024-10-02	76.16	81.11	4.95	81.11	82	75	38715	81.99	35638	81.11	1871043	148681760	3576
2024-10-01	72.5	76.16	3.66	76.16	79.9	73	50881	76.75	31382	76.51	2053107	156893706	4782
2024-09-30	69	72.5	3.5	72.5	72.95	69.15	92711	72.6	19765	72.3	1433973	102345454	2618
2024-09-29	67.67	69	1.33	69	69.19	66.6	198839	69.1	30090	68.81	635019	43450169	1328
2024-09-26	68.38	67.67	-0.71	67.67	68.96	66.5	168349	67.7	25262	67.5	834565	56294809	1661
2024-09-25	62.96	68.38	5.42	68.38	69.9	63.05	233111	69	57045	68.38	3862704	258338574	4600
2024-09-24	59.3	62.96	3.66	62.96	63	59	224085	62.96	74236	62.9	2171495	132960038	2482
2024-09-23	58.6	59.3	0.7	59.3	59.79	58.36	225241	59.3	56340	59.03	655317	38705367	1026
2024-09-22	58.14	58.6	0.46	58.6	59.39	58.51	266988	58.67	67784	58.6	410927	24188108	948
2024-09-19	55.55	58.14	2.59	58.14	58.75	55.73	178537	58.3	64927	58.14	5350546	309445770	2071
2024-09-18	55.8	55.55	-0.25	55.55	56.5	55.55	168990	56	55378	55.55	309242	17304108	777
2024-09-17	56	55.8	-0.2	55.8	56.95	55.16	165826	56	52223	55.8	219854	12270755	862
2024-09-16	56.6	56	-0.6	56	57.77	55.66	257936	57	59846	56.2	681329	38614119	1218
2024-09-12	58.3	56.6	-1.7	56.6	59.25	56.6	173778	58.1	39254	56.6	616521	35519962	1020
2024-09-11	58	58.3	0.3	58.3	58.5	56.15	153956	59.12	44020	58.21	473762	27430127	1343
2024-09-10	58.52	58	-0.52	58	59.5	57.62	174101	59	56068	58	550659	32191059	1098
2024-09-09	59.19	58.52	-0.67	58.52	60.4	58.52	286232	59.49	58727	58.52	431311	25622169	991
2024-09-08	60.99	59.19	-1.8	59.19	61.65	59.11	260079	59.45	58823	59.12	504050	30470805	1254
2024-09-05	59.71	60.99	1.28	60.99	61.89	60	262659	61	60979	60.85	24137656	1457010633	1722
2024-09-04	60	59.71	-0.29	59.71	60.2	58.5	182840	60	86274	59.7	305312	18195259	788
2024-09-03	60.49	60	-0.49	60	61.88	59.59	159544	60.98	65638	59.99	518928	31483751	1076
2024-09-01	57.61	58.32	0.71	58.32	59.19	58	222633	58.4	37589	58.32	438855	25621740	895
2024-08-29	59	57.61	-1.39	57.61	59.98	57.6	205607	58.18	39075	57.61	668703	38898608	1222
2024-08-28	56.31	59	2.69	59	60.25	57	188523	59.2	67131	58.8	1446500	85094048	2304
2024-08-27	56.52	56.31	-0.21	56.31	58.4	56	190669	56.95	42557	56.31	588020	33561963	1184
2024-08-26	57.88	56.52	-1.36	56.52	59	55.61	184795	56.79	26384	56.41	703990	40515407	1358
2024-08-25	57.91	57.88	-0.03	57.88	60.49	57.88	165675	59	84642	57.88	551882	32412853	1267
2024-08-22	59.75	57.91	-1.84	57.91	60.6	57.8	259919	59.3	36214	57.91	789051	46554969	1627
2024-08-21	62.51	59.75	-2.76	59.75	62.99	59.75	270112	60.9	36629	59.75	921295	56605441	1524
2024-08-20	58.7	62.51	3.81	62.51	63	59.02	238156	62.79	115622	62.45	2168441	134398293	2991
2024-08-19	58.85	58.7	-0.15	58.7	60.9	58.06	240332	59.89	46940	58.7	860784	51160809	1723
2024-08-18	60.61	58.85	-1.76	58.85	62	57	246310	58.98	36375	58.85	1063906	63557942	2261
2024-08-15	59.7	60.61	0.91	60.61	62.78	60.02	77445	60.8	55129	60.61	1762721	108387348	3187
2024-08-14	63.64	59.7	-3.94	59.7	64.79	59.22	56166	59.99	86397	59.7	3064517	190994480	4100
2024-08-13	68	63.64	-4.36	63.64	70.99	63.2	51856	63.71	240909	63.64	4376032	293211639	5877
2024-08-12	62.41	68	5.59	68	71.49	59.71	16309	68	49728	67.51	3429878	223974606	5531
2024-08-11	56.22	62.41	6.19	62.41	65	55.05	20522	63	59692	62.41	2720036	167704455	5219
2024-08-08	46.85	56.22	9.37	56.22	56.22	46.86	0	0	77955	56.22	1860274	98295362	2996
2024-08-07	44.56	46.85	2.29	46.85	47.84	45	76596	47	73135	47	437134	20488880	880
2024-08-06	43.7	44.56	0.86	44.56	45.8	44	80175	44.78	54670	44.56	360062	16075182	1011
2024-08-05	46.67	43.7	-2.97	43.7	46.66	41.55	86033	46	39286	44.01	993797	43787267	1899
2024-08-04	46.92	46.67	-0.25	46.67	47.5	38.01	86393	47.08	28626	46.61	179752	8228990	602
2024-08-01	47.21	46.92	0.04	47.25	47.7	46.9	91076	47.25	28866	47	136483	6433886	371
2024-07-31	47.15	47.21	0.25	47.4	47.5	47	88233	47.3	40325	47.19	39711	1873641	314
2024-07-30	47.36	47.15	-0.15	47.21	47.8	47	90957	47.46	33962	56.83	142405	6708990	380
2024-07-29	47.9	47.36	-0.54	47.36	47.95	47.02	114360	47.7	33460	47.34	53945	2566227	360
2024-07-28	47.51	47.9	0.39	47.9	47.9	47.06	103505	47.95	55546	47.2	84741	4039137	379
2024-07-24	47.69	47.51	-0.18	47.51	47.66	47.22	104932	47.54	31597	47.51	108964	5171327	434
2024-07-23	47.48	47.69	0.21	47.69	47.79	47.06	113776	47.69	74668	47.32	453633	21544141	479
2024-07-22	47	47.48	0.48	47.48	47.8	46.6	112130	47.48	59150	47	357609	16906465	854
2024-07-21	47	47	0	47	47.4	46.5	101862	47.15	53139	47	266285	12513288	643
2024-07-18	44.63	47	2.37	47	48.5	44.51	92022	47.55	28936	47	961598	45383737	1374
2024-07-17	44.04	44.63	0.59	44.63	45	43.6	88104	44.9	133681	44.5	346733	15374224	1005
2024-07-16	47.23	44.04	-3.19	44.04	47.23	44.04	94283	45.35	131504	44.04	2424611	107824299	1557
2024-07-15	47.41	47.23	-0.18	47.23	47.6	47.04	75615	47.39	124990	47.12	74974	3545753	272
2024-07-14	47.02	47.41	0.73	47.75	47.9	47.02	73394	47.8	123398	47.2	69681	3314672	401
2024-07-10	47.76	47.02	-0.74	47.02	48.3	47.02	117626	47.5	118558	47.15	178336	8506974	511
2024-07-09	47.54	47.76	0.22	47.76	48.5	47.4	115655	48.05	126289	47.65	168090	8046997	545
2024-07-08	47.57	47.54	-0.03	47.54	47.9	47.23	124656	47.79	121450	47.36	458640	21827613	546
2024-07-07	47.4	47.57	0.17	47.57	48.9	47.1	130301	47.68	123383	47.42	305442	14494173	725
2024-07-04	49	47.4	-1.6	47.4	49.19	47.4	186892	47.8	136930	47.4	442362	21190384	1116
2024-07-03	48.8	49	0.2	49	49.51	48.6	627818	49	89868	48.95	14337267	702681991	3128
2024-07-02	47.6	48.8	1.2	48.8	49	47.6	388012	48.8	132944	48.8	12029601	579275132	3834
2024-07-01	47.26	47.6	0.34	47.6	47.76	47.36	429621	47.69	161452	47.6	4870157	231809103	1522
2024-06-27	47.7	47.26	-0.44	47.26	48	46.85	303378	47.5	81862	47.26	9739434	461116538	2896
2024-06-26	48.02	47.7	-0.32	47.7	48.38	47.34	636749	47.8	104653	47.7	7112160	338949677	2145
2024-06-24	47.97	47.4	-0.57	47.4	48.5	47.19	760612	47.85	117721	47.4	8194003	389882605	2138
2024-06-23	47	47.97	0.97	47.97	48	47.15	607861	47.99	127127	47.85	2866063	136107280	1433
2024-06-13	47.02	47	-0.02	47	47.3	46.83	595796	47	76262	47.03	3206748	150764016	1721
2024-06-12	46.75	47.02	0.27	47.02	47.18	46.9	665400	47.07	251999	47.02	1874685	88120449	804
2024-06-11	47.18	46.75	-0.43	46.75	47.3	46.4	701429	46.98	245409	46.75	4592679	215834035	1685
2024-06-10	47.31	47.18	-0.13	47.18	47.45	47.03	733240	47.3	252231	47.15	3256216	153830346	1441
2024-06-09	46.81	47.31	0.5	47.31	47.52	46.78	714861	47.45	227623	47.31	2144167	101002618	1400
2024-06-06	46.8	46.81	0.01	46.81	47.09	46.7	626931	46.9	100301	46.8	2069578	96970728	1041
2024-06-05	46.8	46.8	0	46.8	46.94	46.41	961135	46.94	107323	46.7	3051130	142490495	1595
2024-06-04	46.15	46.8	0.65	46.8	47.1	46.16	813374	46.99	118546	46.8	4336921	202543884	1643
2024-06-03	46.66	46.15	-0.51	46.15	46.99	46.15	730378	46.4	98393	46.15	4969218	230510195	2060
2024-06-02	44.51	46.66	2.15	46.66	47.19	45.3	647782	46.67	131169	46.66	7583415	353263187	4955
2024-05-30	44.3	44.51	0.21	44.51	46.5	44	439458	45.19	41591	44.51	13808163	623324969	4396
2024-05-29	44.7	44.3	-0.4	44.3	45	43.95	468991	44.37	215674	44.3	2012475	89261682	1725
2024-05-28	43.82	44.7	0.88	44.7	45.1	43.02	517188	44	101955	44.7	7698491	339645400	3372
2024-05-27	43.4	43.82	0.42	43.82	44.19	43.16	598286	44	125354	43.7	6369268	278729498	2585
2024-05-26	44.28	43.4	-0.88	43.4	44.5	43.32	572137	43.4	105649	43.87	4385820	191372535	2868
2024-05-23	42.9	44.28	1.38	44.28	44.55	42.9	672211	44.28	143031	44.2	6666117	292432241	3283
2024-05-22	42.5	42.9	0.4	42.9	43.37	42	513880	43.08	179252	43.3	5137913	220667961	2561
2024-05-20	44.41	43.12	-1.29	43.12	45.89	42.9	550722	43.3	90350	43.12	13419450	584446108	8100
2024-05-19	37.01	44.41	7.4	44.41	44.41	38.1	0	0	135014	44.41	7621267	338340782	2728
2024-05-16	34	37.01	3.01	37.01	37.01	34.01	184384	34.59	236527	37	9967209	350834782	3531
2024-05-15	33.85	34	0.15	34	34.55	33.51	488325	34.49	156238	33.92	1819819	62102331	1176
2024-05-14	34.5	33.85	-0.65	33.85	34.8	33.85	445471	33.88	144375	33.85	1000666	34369358	1267
2024-04-30	33.43	31.05	-2.38	31.05	33.5	30.9	278179	31.05	123836	31.04	4281889	138489858	2571
2024-03-30	32.49	31.05	-1.44	31.05	32.6	31.05	203501	31.58	222868	31.03	4135071	130838577	3555

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

ELSWEDY ELECTRIC

ELSWEDY ELECTRIC