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 %

Samad Misr -EGYFERT

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-08-29	54.77	53.88	-1.17	53.6	56	53.55	19964	54.99	4863	53.62	26324	1434959	124
2024-08-28	56.04	54.77	-2.04	54	56.99	53.7	22411	56.5	2786	54	27120	1493595	122
2024-08-27	57.89	56.04	-1.85	56.04	61.98	54.99	10567	57	1581	56	123155	7182453	517
2024-08-26	49.67	57.89	8.22	57.89	59.6	49.35	4907	57.99	1447	50	67165	3728375	301
2024-08-25	51.41	49.67	-1.74	49.67	51.98	48.55	15451	51.15	2621	48.21	9667	481408	54
2024-08-22	51.93	51.41	-0.52	51.41	52.25	50.22	20881	51.41	1461	49.95	12238	629651	48
2024-08-21	51.39	51.93	0.54	51.93	52.85	50.31	19693	52.76	3518	51.03	27250	1410697	75
2024-08-20	51.97	51.39	-1.07	50.9	53.48	50.64	25170	50.9	1488	50.22	35812	1839442	118
2024-08-19	52.03	51.97	0.76	52.79	54.58	51.1	20693	53.89	1748	51.22	37118	1966735	135
2024-08-18	45.49	52.03	6.54	52.03	54.58	47.9	7957	53.4	2350	51	99037	5269454	410
2024-08-15	45.49	45.49	2.8	48.29	48.33	46.15	20045	48.2	2212	46.91	3532	168291	30
2024-08-14	45.49	45.49	0.63	46.12	47	46.12	22406	47	1902	46.12	1173	54215	15
2024-08-13	45.49	45.49	0.68	46.17	47.98	46.03	14947	46.96	2246	46.17	3107	145044	28
2024-08-12	45.49	45.49	2.5	47.99	48.3	46.5	12928	47.99	2374	47.19	5591	266764	64
2024-08-11	45.49	45.49	1.01	46.5	46.5	45.01	8503	45.8	1737	43.5	4212	194492	31
2024-08-08	45.49	45.49	0.31	45.8	45.8	44	5330	46	1608	43.5	5862	265682	23
2024-08-07	42.72	45.49	2.77	45.49	45.57	44.01	5995	45.9	2072	44	6847	311482	27
2024-08-06	42.72	42.72	1.58	44.3	45.7	42.21	7517	45.45	3081	42.53	5163	226889	28
2024-08-05	46.4	42.72	-2.4	44	44.25	40.4	9120	45.35	2452	42.06	7802	333781	34
2024-08-04	46.4	46.4	-0.55	45.85	45.95	44.2	8929	45.8	1542	44.25	2740	122247	22
2024-08-01	46.4	46.4	-0.4	46	46.74	45.5	9548	46.25	5937	45.5	2426	111121	24
2024-07-31	46.4	46.4	-1.4	45	46.25	45	8939	46.99	6051	45	3335	152485	23
2024-07-30	46.4	46.4	-0.9	45.5	46.99	45.5	10334	46.3	3851	45.11	3377	154305	30
2024-07-29	46.4	46.4	-0.9	45.5	46.25	45.5	10587	47	3374	45.5	1759	80331	14
2024-07-28	46.4	46.4	-0.74	45.66	47.98	45.2	10826	47.25	3323	45.01	1865	86081	29
2024-07-24	45.2	46.4	0.55	45.75	48	44.8	7461	46.49	2864	44.05	14799	675447	98
2024-07-23	45.2	45.2	-0.26	44.94	44.97	43.7	11623	44.98	2703	43.7	1226	54975	9
2024-07-22	45.2	45.2	-1.2	44	45	43.67	12001	45	2794	43.67	5904	264139	24
2024-07-21	44.21	45.2	-0.44	43.77	45.5	43.66	17817	44.95	3657	43.56	11783	531408	43
2024-07-18	44.21	44.21	-1.21	43	44.21	42.31	18852	44	3662	42.4	5184	225167	38
2024-07-17	44.21	44.21	-0.93	43.28	43.48	41.95	23892	43.34	3269	42	3774	160998	33
2024-07-16	44.21	44.21	-2.2	42.01	43.49	41.87	18812	42.99	4790	41.7	294	12485	7
2024-07-15	44.21	44.21	-2.4	41.81	43	41.71	25023	43.5	3142	41.82	531	22560	9
2024-07-14	44.21	44.21	-2.61	41.6	43.49	41.1	24386	43.4	1874	41.6	3011	127116	23
2024-07-10	44.21	44.21	0	44.21	44.21	41	15961	43.5	456	42	3666	154523	28
2024-07-09	44.21	44.21	-1.27	42.94	43.3	40.5	26595	43.32	983	42	6983	297318	37
2024-07-08	44.21	44.21	-0.91	43.3	43.4	42.89	17258	43.32	1649	42.81	4104	176445	29
2024-07-07	44.21	44.21	-0.32	43.89	44.19	42.81	18849	43.97	2616	42.86	1922	82667	16
2024-07-04	44.21	44.21	-0.23	43.98	43.98	43.23	22671	44.19	1409	42.81	2398	104933	17
2024-07-03	44.21	44.21	-0.71	43.5	44.39	42.81	12223	44.16	1396	43.5	3562	156528	30
2024-07-02	44.21	44.21	-1.21	43	44.62	43	12120	44.59	1600	43.03	3000	131179	26
2024-07-01	45.54	44.21	-1.53	44.01	45	43.8	12735	44.7	4522	44.05	18140	804489	53
2024-06-27	45.54	45.54	-1.77	43.77	44.19	43.25	8472	44.14	11853	43.81	2502	109697	20
2024-06-26	45.54	45.54	-1.59	43.95	44.48	43	10792	43.95	1442	43.25	6130	268676	27
2024-06-24	45.54	45.54	-0.74	44.8	45.5	44.01	10206	45	1391	44.16	6630	293940	33
2024-06-23	45.54	45.54	-0.94	44.6	46	43.76	5956	45.78	4228	44.6	6400	289011	54
2024-06-13	42.76	45.54	2.78	45.54	46.5	41	2271	46.2	793	43.5	48310	2176060	213
2024-06-12	41.37	42.76	1.63	43	43	41.01	11953	43	3104	41.4	12233	521222	76
2024-06-11	39.18	41.37	2.82	42	42	40.8	2127	42.4	1136	40.8	8702	359320	63
2024-06-10	40.02	39.18	0.75	40.77	40.77	38.11	3730	41	2053	40.8	8059	315475	88
2024-06-09	42.61	40.02	-3.6	39.01	42	39.01	4879	41.39	568	39	10833	436568	83
2024-06-06	46.86	42.61	-5.45	41.41	45.43	40	5506	41.41	810	38.08	23282	988135	156
2024-06-05	45.88	46.86	0.98	46.86	46.99	44.74	15542	46.95	2914	46.37	34884	1614778	151
2024-06-04	44.43	45.88	1.56	45.99	46.1	44.5	21950	46	3288	45.88	11896	544935	89
2024-06-03	45.22	44.43	-1.22	44	46.1	44	22746	45.93	2303	44.01	11680	524413	82
2024-06-02	45.22	45.22	0	45.22	46.29	43.62	19861	46.25	3057	45.22	7052	315233	73
2024-05-30	45.22	45.22	0	45.22	46.3	45.22	15046	46	1949	45	3474	158400	39
2024-05-29	44.68	45.22	1.31	45.99	46	44.3	15431	45.22	2945	44.5	7909	357633	50
2024-05-28	44.16	44.68	0.65	44.81	44.99	43.62	13354	46.4	4308	44.81	8664	386730	54
2024-05-27	44.16	44.16	0.53	44.69	44.98	43.57	15935	44.78	5096	43.62	5223	230977	49
2024-05-26	45.8	44.16	-2.25	43.55	45.1	43	20101	45	4043	43.52	9336	411142	70
2024-05-23	45.8	45.8	-0.8	45	45.5	44.04	23340	44.99	1985	43.5	3133	139381	37
2024-05-22	45.8	45.8	-1	44.8	45.5	44.01	20524	44.93	1558	44.02	3788	168385	36
2024-05-20	48.55	44.67	-4.55	44	49.49	43.16	12961	47	1713	44	13348	610312	108
2024-05-19	43.9	48.55	4.65	48.55	52.68	44.3	6205	49.98	3700	47.8	34212	1669091	176
2024-05-16	36.84	43.9	7.06	43.9	44.2	37.42	0	0	234	43.65	16808	690365	101
2024-05-15	36.84	36.84	0.67	37.51	37.55	37.2	9050	38.54	2243	37.4	3025	113022	21
2024-05-14	36.84	36.84	2.15	38.99	39.8	37	6880	38.99	3510	37.15	3501	131814	33
2024-04-30	41.9	41.9	-2.9	39	44	39	3554	41.99	0	0	4554	184737	36
2024-03-30	46.99	46.99	-1.09	45.9	45.9	43.8	7479	46.5	1619	43.83	1541	70103	8

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Samad Misr -EGYFERT

Samad Misr -EGYFERT