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 %

International company For Medical Industries -ICMI

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	1.92	1.86	-0.05	1.87	1.93	1.84	130532	1.98	54800	1.85	518126	965855	51
2024-12-02	1.93	1.92	-0.01	1.92	1.97	1.88	130532	1.98	43594	1.88	688175	1318731	76
2024-12-01	1.9	1.93	0.05	1.95	1.98	1.9	44420	2	32464	1.91	128541	247912	40
2024-11-28	1.88	1.9	0.03	1.91	2	1.86	122197	2	34344	1.9	673643	1305499	118
2024-11-27	1.9	1.88	-0.02	1.88	1.96	1.86	129365	1.89	52995	1.87	265033	505284	41
2024-11-26	1.91	1.9	-0.01	1.9	1.96	1.9	232385	1.96	45794	1.85	581504	1109725	53
2024-11-25	1.99	1.91	-0.08	1.91	2	1.91	176382	2.02	116091	1.91	178175	344421	50
2024-11-24	1.99	1.99	0.01	2	2.04	1.93	173417	2	153081	1.95	318916	633794	63
2024-11-21	1.99	1.99	0.03	2.02	2.09	1.95	120393	2.1	163043	1.96	711952	1442159	85
2024-11-20	1.92	1.99	0.04	1.96	2	1.9	97310	2.02	220918	1.97	616626	1196382	78
2024-11-19	1.98	1.92	-0.06	1.92	2.02	1.9	228741	2.05	93398	1.91	531874	1024585	81
2024-11-18	2.03	1.98	-0.05	1.98	2.13	1.94	365710	2.07	64172	1.94	463900	955560	64
2024-11-17	2.1	2.03	-0.04	2.06	2.08	2	245626	2.19	14876	2	404088	823095	57
2024-11-14	2.1	2.1	0	2.1	2.22	2.03	134191	2.19	64842	2.03	534904	1125903	88
2024-11-13	2.1	2.1	0	2.1	2.26	2.08	25800	2.24	148650	2.05	1416860	3024109	140
2024-11-12	2.2	2.1	-0.1	2.1	2.27	2.08	73300	2.23	168438	2.1	701027	1522799	123
2024-11-11	2.19	2.2	0.01	2.2	2.23	2.07	46811	2.21	133360	2.06	587322	1276751	123
2024-11-10	2	2.19	0.19	2.19	2.2	1.97	8029	2.19	164853	2.17	2715439	5790096	263
2024-11-07	2	2	-0.05	1.95	2.07	1.9	171892	2.02	172714	1.95	658581	1309353	109
2024-11-06	2	2	0	2	2	1.96	124353	2.04	60510	1.92	210662	420963	46
2024-11-05	1.89	2	0.11	2	2.03	1.9	8783	2.04	81366	1.95	708218	1408982	101
2024-10-24	1.8	1.98	0.18	1.98	1.98	1.8	0	0	12719	1.8	543440	1053749	144
2024-10-23	1.86	1.8	-0.06	1.8	1.91	1.79	1000	2.03	31999	1.79	168067	305405	55
2024-10-22	1.91	1.86	-0.05	1.86	1.93	1.75	14700	2.03	8913	1.8	2255682	4015618	189
2024-10-21	1.98	1.91	-0.08	1.9	2.11	1.88	32100	2.03	5873	1.89	401359	808924	90
2024-10-20	1.88	1.98	0.11	1.99	2	1.86	21664	2.04	9655	1.87	195559	387196	64
2024-10-17	1.88	1.88	0.02	1.9	1.94	1.83	26158	1.93	7400	1.81	24924	46491	16
2024-10-15	1.95	1.88	-0.07	1.88	1.99	1.83	48528	1.99	7025	1.84	236558	451475	53
2024-10-14	1.95	1.95	-0.15	1.8	1.86	1.76	26735	2	7000	1.8	64780	116981	34
2024-10-13	1.95	1.95	0	1.95	1.96	1.8	37885	1.97	100	1.77	47981	87334	22
2024-10-10	1.95	1.95	0	1.95	2	1.87	62135	2	863	1.85	70658	133087	20
2024-10-09	1.9	1.95	-0.01	1.89	2.05	1.86	54385	2.05	10263	1.89	634695	1214289	84
2024-10-08	1.96	1.9	-0.06	1.9	1.99	1.86	281	1.98	9600	1.78	658428	1258504	132
2024-10-07	2.04	1.96	-0.08	1.96	2.2	1.94	39381	2	12950	1.94	1241099	2556827	203
2024-10-03	1.86	2.04	0.18	2.04	2.04	1.8	0	0	55171	2.04	1219392	2452617	136
2024-10-02	1.7	1.86	0.16	1.86	1.87	1.7	0	0	64244	1.69	885338	1604510	85
2024-10-01	1.7	1.7	0.08	1.78	1.78	1.72	34914	1.78	100844	1.7	4200	7257	4
2024-09-30	1.72	1.7	-0.02	1.7	1.8	1.7	8500	1.79	71145	1.7	188443	322510	57
2024-09-29	1.78	1.72	-0.09	1.69	1.76	1.61	83686	1.81	39004	1.65	100109	171077	31
2024-09-26	1.78	1.78	-0.05	1.73	1.76	1.73	97510	1.76	26062	1.7	5087	8800	5
2024-09-25	1.78	1.78	-0.03	1.75	1.75	1.68	104017	1.76	30162	1.7	72575	124915	16
2024-09-24	1.78	1.78	-0.01	1.77	1.77	1.62	87811	1.85	6600	1.63	49874	84289	19
2024-09-23	1.78	1.78	-0.04	1.74	1.78	1.74	87811	1.85	25146	1.67	336	585	3
2024-09-22	1.78	1.78	0	1.78	1.78	1.7	82561	1.85	15146	1.67	16323	28419	6
2024-09-19	1.78	1.78	0.01	1.79	1.84	1.65	81812	1.85	6846	1.67	25174	44969	14
2024-09-18	1.78	1.78	-0.09	1.69	1.71	1.61	77287	1.88	1400	1.62	44067	73226	19
2024-09-17	1.89	1.78	-0.14	1.75	1.87	1.71	161412	1.88	1000	1.73	87403	155047	24
2024-09-16	1.89	1.89	-0.11	1.78	1.81	1.71	102506	1.81	0	0	40589	70191	11
2024-09-12	1.89	1.89	-0.11	1.78	1.79	1.73	90312	1.81	0	0	1563	2789	4
2024-09-11	1.89	1.89	-0.12	1.77	1.79	1.71	116994	1.81	0	0	64193	112004	21
2024-09-10	1.78	1.89	-0.05	1.73	1.95	1.65	39194	1.95	36608	1.75	416223	737304	80
2024-09-09	1.78	1.78	-0.13	1.65	1.7	1.65	56133	1.76	43261	1.65	5999	9905	5
2024-09-08	1.78	1.78	-0.13	1.65	1.7	1.61	36973	1.77	41508	1.64	42912	71141	23
2024-09-05	1.78	1.78	-0.09	1.69	1.77	1.69	68085	1.77	10301	1.69	36295	62267	16
2024-09-04	1.78	1.78	-0.08	1.7	1.77	1.7	69403	1.77	5800	1.69	5171	8807	4
2024-09-03	1.78	1.78	-0.1	1.68	1.71	1.68	68416	1.72	11500	1.65	81959	139577	21
2024-09-01	1.78	1.78	0	1.78	1.79	1.72	74484	1.82	53867	1.71	27524	47659	11
2024-08-29	1.78	1.78	0.02	1.8	1.82	1.79	46834	1.83	48867	1.71	24860	44714	3
2024-08-28	1.78	1.78	0.01	1.79	1.79	1.72	51834	1.83	48867	1.71	14007	24669	9
2024-08-27	1.78	1.78	0	1.78	1.78	1.72	48834	1.79	46967	1.72	16271	28614	14
2024-08-26	1.78	1.78	-0.02	1.76	1.83	1.75	46741	1.83	47517	1.72	83073	148103	21
2024-08-25	1.75	1.78	-0.01	1.74	1.85	1.74	47691	1.83	72167	1.74	155411	280003	29
2024-08-22	1.75	1.75	0	1.75	1.75	1.72	33822	1.81	76832	1.75	15115	26412	6
2024-08-21	1.75	1.75	0.08	1.83	1.83	1.83	4244	1.83	62367	1.72	15	27	1
2024-08-20	1.75	1.75	0	1.75	1.82	1.75	3859	1.83	36367	1.7	64335	113255	15
2024-08-19	1.78	1.75	-0.03	1.75	1.83	1.7	42368	1.82	39687	1.7	96043	168228	29
2024-08-18	1.76	1.78	0.03	1.79	1.85	1.74	3037	1.84	92157	1.72	145896	262016	47
2024-08-15	1.6	1.76	0.16	1.76	1.76	1.69	0	0	47100	1.72	402121	701015	70
2024-08-14	1.6	1.6	0.14	1.74	1.75	1.57	10200	1.76	6100	1.57	79834	133638	31
2024-08-13	1.6	1.6	0	1.6	1.6	1.59	20952	1.6	5389	1.59	429	683	5
2024-08-12	1.6	1.6	0	1.6	1.65	1.59	21010	1.6	4260	1.59	42085	67388	10
2024-08-11	1.62	1.6	-0.01	1.61	1.64	1.55	25306	1.65	8530	1.59	267360	428343	28
2024-08-08	1.5	1.62	0.08	1.58	1.62	1.53	13520	1.62	21707	1.46	610113	974741	69
2024-08-07	1.5	1.5	0.1	1.6	1.65	1.51	5675	1.64	25707	1.41	52983	83943	15
2024-08-06	1.59	1.5	-0.09	1.5	1.59	1.5	8762	1.65	12000	1.44	140429	210730	20
2024-08-05	1.59	1.59	-0.09	1.5	1.59	1.5	8025	1.65	12000	1.44	45162	67752	8
2024-08-04	1.59	1.59	-0.07	1.52	1.52	1.5	5214	1.67	36355	1.5	3210	4875	3
2024-08-01	1.593	1.593	-0.013	1.58	1.7	1.58	26477	1.63	33960	1.575	58671	94693	14
2024-07-31	1.593	1.593	0.007	1.6	1.6	1.542	8434	1.7	33660	1.5	71320	113400	19
2024-07-30	1.593	1.593	-0.023	1.57	1.65	1.533	7779	1.7	39710	1.542	18309	28287	17
2024-07-29	1.457	1.593	0.076	1.533	1.6	1.521	7844	1.602	59150	1.532	96350	153520	29
2024-07-28	1.457	1.457	0.093	1.55	1.595	1.5	25878	1.592	30900	1.47	57525	89030	14
2024-07-24	1.457	1.457	0.063	1.52	1.535	1.52	25878	1.597	15900	1.491	423	644	4
2024-07-23	1.457	1.457	0.073	1.53	1.53	1.49	17605	1.57	34900	1.44	44408	66594	7
2024-07-22	1.457	1.457	0.072	1.529	1.53	1.5	17605	1.57	29900	1.351	20053	30106	5
2024-07-21	1.457	1.457	0.033	1.49	1.529	1.49	12416	1.57	34880	1.505	29640	44537	6
2024-07-18	1.457	1.457	0.068	1.525	1.525	1.5	19316	1.55	53584	1.525	17511	26602	7
2024-07-17	1.457	1.457	0.068	1.525	1.525	1.525	29935	1.519	30900	1.401	6	9	1
2024-07-16	1.457	1.457	0.052	1.509	1.509	1.5	19631	1.51	34082	1.425	12687	19032	7
2024-07-15	1.457	1.457	0.043	1.5	1.515	1.405	19631	1.515	44082	1.411	9971	14681	9
2024-07-14	1.457	1.457	-0.045	1.412	1.42	1.412	13622	1.568	47000	1.401	2300	3256	2
2024-07-10	1.5	1.457	-0.09	1.41	1.6	1.401	14216	1.58	28000	1.406	274114	399095	34
2024-07-09	1.53	1.5	-0.03	1.5	1.515	1.5	30744	1.54	33015	1.487	107332	161069	9
2024-07-08	1.53	1.53	-0.01	1.52	1.52	1.515	16966	1.54	50515	1.501	920	1397	2
2024-07-07	1.53	1.53	0	1.53	1.53	1.53	19106	1.54	50515	1.501	1497	2290	1
2024-07-04	1.53	1.53	0	1.53	1.55	1.53	16966	1.55	50515	1.501	7377	11288	5
2024-07-03	1.53	1.53	-0.008	1.522	1.575	1.522	16966	1.565	55515	1.504	16390	24961	8
2024-07-02	1.516	1.53	0.014	1.53	1.57	1.53	19196	1.569	45515	1.521	108483	165994	14
2024-07-01	1.516	1.516	0.014	1.53	1.53	1.53	30173	1.57	173737	1.521	184	281	3
2024-06-27	1.516	1.516	-0.001	1.515	1.575	1.515	8198	1.57	33515	1.51	44298	68599	15
2024-06-26	1.516	1.516	0	1.516	1.58	1.515	17856	1.516	39515	1.5	54944	83499	11
2024-06-24	1.516	1.516	-0.016	1.5	1.56	1.5	26461	1.548	34475	1.49	56244	85089	14
2024-06-23	1.5	1.516	0.01	1.51	1.61	1.5	10535	1.58	98149	1.516	158093	238856	28
2024-06-13	1.594	1.5	-0.094	1.5	1.58	1.5	22655	1.593	21500	1.463	230451	345844	20
2024-06-12	1.594	1.594	-0.014	1.58	1.6	1.5	30771	1.599	28430	1.594	21837	34385	9
2024-06-11	1.594	1.594	-0.004	1.59	1.615	1.5	40225	1.59	9800	1.45	160	241	4
2024-06-10	1.594	1.594	-0.009	1.585	1.62	1.46	24027	1.608	3500	1.435	9889	14542	17
2024-06-09	1.594	1.594	-0.111	1.483	1.66	1.483	9982	1.66	7605	1.486	27395	41544	13
2024-06-06	1.594	1.594	-0.054	1.54	1.75	1.54	9982	1.69	8754	1.542	14034	22609	17
2024-06-05	1.503	1.594	0.127	1.63	1.653	1.492	0	0	42470	1.52	98014	156242	30
2024-06-04	1.503	1.503	0.147	1.65	1.653	1.42	0	0	28626	1.57	60111	97303	20
2024-06-03	1.603	1.503	-0.103	1.5	1.68	1.49	96142	1.69	4006	1.49	218457	328608	17
2024-06-02	1.603	1.603	-0.025	1.578	1.59	1.5	136605	1.675	7706	1.501	14858	22559	10
2024-05-30	1.603	1.603	-0.097	1.506	1.641	1.502	144142	1.635	6	1.487	94319	143819	21
2024-05-29	1.603	1.603	0.107	1.71	1.71	1.688	83142	1.699	7006	1.49	7451	12655	5
2024-05-28	1.603	1.603	-0.103	1.5	1.699	1.5	22448	1.699	6	1.487	16611	25075	8
2024-05-27	1.603	1.603	0.091	1.694	1.699	1.49	19448	1.71	24856	1.542	1132	1874	10
2024-05-26	1.603	1.603	0.104	1.707	1.71	1.5	17448	1.71	975	1.503	1016	1684	7
2024-05-23	1.603	1.603	-0.073	1.53	1.66	1.53	83494	1.659	16292	1.54	88	135	2
2024-05-22	1.642	1.603	0.027	1.669	1.68	1.58	113941	1.69	5006	1.487	165437	264968	12
2024-05-20	1.642	1.642	0.058	1.7	1.71	1.69	46133	1.7	23006	1.57	5286	8981	7
2024-05-19	1.642	1.642	-0.052	1.59	1.696	1.551	23041	1.71	12506	1.55	9014	14571	6
2024-05-16	1.642	1.642	-0.023	1.619	1.64	1.55	22631	1.7	5006	1.5	69727	111739	10
2024-05-15	1.642	1.642	0.058	1.7	1.7	1.53	45991	1.7	6006	1.53	4362	6760	5
2024-05-14	1.642	1.642	0.047	1.689	1.789	1.478	54331	1.71	5000	1.486	5530	9453	6
2024-04-30	1.794	1.794	-0.074	1.72	1.85	1.72	32992	1.85	42800	1.65	56471	100147	21
2024-03-30	1.407	1.547	0.14	1.547	1.547	1.38	0	0	65520	1.39	794264	1187356	130

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

International company For Medical Industries -ICMI

International company For Medical Industries -ICMI