cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع

Ibnsina Pharma

Home > Market Statistics > Analysis > Companies > Ibnsina Pharma

  • Al Khair River For Development Agricultural Investment&Envir 0.59 0.626 0.06 %
  • Cairo Oils & Soap 0.211 0.227 0.08 %
  • Speed Medical 0.361 0.372 0.03 %
  • Arabia Investments Holding 0.58 0.566 -0.02 %
  • Egyptians For Investment & Urban Development 0.187 0.191 0.02 %
  • Orascom Investment Holding 0.432 0.43 0.00 %
  • Belton Holding 3.13 3.13 0.00 %
  • Citadel Capital - Common Shares 2.2 2.231 0.01 %
  • Egyptian for Developing Building Materials 0.323 0.328 0.02 %
  • Iron and steel for mines and quarries 4.73 4.43 -0.06 %
  • Amer Group Holding 0.864 0.899 0.04 %
  • Egyptians Housing Development & Reconstruction 0.405 0.397 -0.02 %
  • Dice Sport & Casual Wear 1.386 1.409 0.02 %
  • Arab Developers Holding 0.381 0.378 -0.01 %
  • Medical Packaging Company 1.3 1.321 0.02 %
  • Palm Hills Development Company 4.72 4.65 -0.01 %
  • Misr National Steel - Ataqa 3.5 3.4 -0.03 %
  • Industrial & Engineering Projects 0.249 0.246 -0.01 %
  • Arab for management Co. 0.76 0.774 0.02 %
  • Arab Ceramics - Ceramica Remas 0.771 0.787 0.02 %
  • Orascom Financial Holding 0.336 0.33 -0.02 %
  • The Egyptian Modern Education Systems 0.298 0.295 -0.01 %
  • Mena Touristic & Real Estate Investment 1.635 1.736 0.06 %
  • Emaar Misr for Development 7.12 6.95 -0.02 %
  • Orascom Development Egypt 13.59 13.01 -0.04 %
  • El Arabia Engineering Industries 1.236 1.278 0.03 %
  • Aspire Capital Holding for Financial Investments 0.348 0.35 0.01 %
  • Ibnsina Pharma 3.01 2.97 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.29 2.28 0.00 %
  • City Lab 0.456 0.453 -0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.5 0.509 0.02 %
  • Egyptian Electrical Cables 2.95 2.95 0.00 %
  • Universal For Paper and Packaging Materials (Unipack 0.483 0.474 -0.02 %
  • Heliopolis Housing 10.3 10.26 0.00 %
  • Atlas Investment & Food Industries 0.481 0.48 0.00 %
  • Fawry For Banking Technology And Electronic Payment 6.82 6.75 -0.01 %
  • El Nasr Clothes & Textiles (Kabo) 2.41 2.6 0.08 %
  • Mansourah Poultry 1.26 1.286 0.02 %
  • Giza General Contracting 0.407 0.41 0.01 %
  • Integrated Engineering Group S.A.E 0.166 0.166 0.00 %
  • Egyptian Real Estate Group 0.774 0.748 -0.03 %
  • EFG Holding Group 21.55 21.12 -0.02 %
  • Taqa Arabia 16.33 16.11 -0.01 %
  • Medinet Masr Housing 4.25 4.18 -0.02 %
  • Egyptian Chemical Industries (Kima) 8.11 8.1 0.00 %
  • Remco for Touristic Villages Construction 3.06 2.97 -0.03 %
  • South Valley Cement 2.14 2.35 0.10 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.98 2.007 0.01 %
  • Arab Cotton Ginning 6.05 6.36 0.05 %
  • Arab Gathering Investment 2.3 2.31 0.00 %
  • Commercial International Bank (Egypt) CIB 81.2 81.35 0.00 %
  • Raya Holding for Financial Investments 2.08 2.07 0.00 %
  • Egyptian Kuwaiti Holding LE 33 33.25 0.01 %
  • GB Corp 14.05 13.63 -0.03 %
  • T M G Holding 58 58.14 0.00 %
  • Upper Egypt Contracting 0.757 0.754 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 10.55 10.03 -0.05 %
  • Macro Group Pharmaceuticals -Macro Capital 1.805 1.789 -0.01 %
  • Eastern Company 21.8 22.49 0.03 %
  • Arab Real Estate Investment (ALCO) 1.111 1.156 0.04 %
  • Oden Financial Investments 1.657 1.731 0.04 %
  • Lotus For Agricultural Investments And Development 0.429 0.423 -0.01 %
  • Sharkia National Food 2.69 2.74 0.02 %
  • Cairo Poultry 8.76 8.89 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.19 2.21 0.01 %
  • Zahraa Maadi Investment & Development 7.55 7.44 -0.01 %
  • Digitize for Investment 1.559 1.536 -0.01 %
  • The Holding Company for Financial Investments (Lakah Group) 3.65 4.3 0.18 %
  • Pioneers Properties for Development 3.11 3.12 0.00 %
  • Barbary Investment Group ( BIG) 0.128 0.127 -0.01 %
  • Egyptian Iron & Steel 49.28 46.82 -0.05 %
  • Egyptian Transport (EGYTRANS) 4.15 4.15 0.00 %
  • MM Group For Industry And International Trade 8.75 8.6 -0.02 %
  • C I Capital Holding 5.03 5.07 0.01 %
  • Misr Fretilizers Production Company - Mopco 43.8 43.45 -0.01 %
  • Arabian Cement Company 10.5 10.41 -0.01 %
  • El Shams Housing & Urbanization 6.66 6.58 -0.01 %
  • Alexandria Mineral Oils Company 9.08 8.93 -0.02 %
  • Golden Coast Company 0.508 0.502 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 37.89 37.29 -0.02 %
  • Juhayna Food Industries 18.71 19 0.02 %
  • Sidi Kerir Petrochemicals 27.29 27.01 -0.01 %
  • Prime Holding 0.617 0.639 0.04 %
  • International Co For Investment & Development 3.37 3.42 0.01 %
  • Elwadi For International Investment & Development 0.601 0.597 -0.01 %
  • Nasr Company for Civil Works 4.67 4.64 -0.01 %
  • Engineering Industries (ICON) 20.62 20.15 -0.02 %
  • E-Finance For Digital and Financial Investements SAE 25.15 24.5 -0.03 %
  • Cleopatra Hospital Company 6.61 6.8 0.03 %
  • Lecico Egypt 24.31 24 -0.01 %
  • B Investments Holding S . A . E 23.52 23.82 0.01 %
  • Telecom Egypt 32.77 32.77 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.84 3.84 0.00 %
  • Credit Agricole Egypt 20.28 20.42 0.01 %
  • United Housing & Development 6.16 6.1 -0.01 %
  • El Kahera Housing 1.629 1.583 -0.03 %
  • Ismailia Misr Poultry 8.52 8.58 0.01 %
  • Arab Valves Company 1.707 1.711 0.00 %
  • Abou Kir Fertilizers 58.32 58.1 0.00 %
  • Ezz Steel 83.2 81.16 -0.02 %
  • Egyptian Media Production City 18.19 18.01 -0.01 %
  • Maridive & oil services 0.38 0.375 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 40 39.48 -0.01 %
  • Misr Cement (Qena) 18.87 18.72 -0.01 %
  • Arab Development & Real Estate Investment 0.707 0.702 -0.01 %
  • Extracted Oils 2.3 2.38 0.03 %
  • El Ezz Porcelain (Gemma) 22.93 22.43 -0.02 %
  • Obour Land For Food Industries 10.4 10.32 -0.01 %
  • Al Baraka Bank Egypt 10.93 11.11 0.02 %
  • Naeem Holding 0.13 0.133 0.02 %
  • Oriental Weavers 25.01 24.51 -0.02 %
  • Marsa Marsa Alam For Tourism Development 2.21 2.1 -0.05 %
  • Arabian Food Industries DOMTY 11.12 11.23 0.01 %
  • El Ahli Investment and Development 31.14 30.85 -0.01 %
  • Ceramic & Porcelain 10.54 10.26 -0.03 %
  • Fitness Prime 2.9 2.85 -0.02 %
  • Export Development Bank of Egypt (EDBE) 20.3 20.92 0.03 %
  • El Obour Real Estate Investment 5.82 5.81 0.00 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.868 0.888 0.02 %
  • A Capital Holding 1.518 1.509 -0.01 %
  • Jadwa Industrial Development 5.68 5.71 0.01 %
  • Ismailia Development and Real Estate Co 18.83 19.76 0.05 %
  • M.B Engineering 1.36 1.337 -0.02 %
  • Canal Shipping Agencies 19.05 18.89 -0.01 %
  • Osool ESB Securities Brokerage 0.327 0.327 0.00 %
  • International Agricultural Products 13.2 13.14 0.00 %
  • Egypt for Poultry 3.76 3.71 -0.01 %
  • United Arab Shipping 0.549 0.549 0.00 %
  • Sharm Dreams Co. for Tourism Investment 16.24 16.07 -0.01 %
  • Qatar National Bank - QNB 28.99 28.97 0.00 %
  • Egyptian for Tourism Resorts 6.05 6.01 -0.01 %
  • Asek Company for Mining - Ascom 40.68 39.92 -0.02 %
  • Ismailia National Food Industries 52.82 59.8 0.13 %
  • Rakta Paper Manufacturing 23.64 24.82 0.05 %
  • Egypt Aluminum 103.05 102.9 0.00 %
  • Orascom Construction PLC 265.1 262 -0.01 %
  • Gharbia Islamic Housing Development 23.02 24 0.04 %
  • Misr Chemical Industries 27.61 28.14 0.02 %
  • Raya Contact Center 6.03 6.04 0.00 %
  • Nozha International Hospital 6.55 6.5 -0.01 %
  • Alexandria Containers and goods 46.4 45.78 -0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 27 26.8 -0.01 %
  • Egyptian Kuwaiti Holding LE 0.78 0.783 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 1.991 2 0.00 %
  • Arab Aluminum 12.99 12.92 -0.01 %
  • Kafr El Zayat Pesticides 7 6.98 0.00 %
  • Contact Financial Holding 4.19 4.04 -0.04 %
  • Edita Food Industries S.A.E 29.31 29.46 0.01 %
  • AJWA for Food Industries company Egypt 65.04 66.55 0.02 %
  • Egypt - South Africa for Communication 0.08 0.08 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.9 3.86 -0.01 %
  • First Investment Company And Real Estate Development 2.305 2.226 -0.03 %
  • Cairo Investment & Real Estate Development CIRA Education 13.98 13.8 -0.01 %
  • Taaleem Management Services 8 8.3 0.04 %
  • Delta Sugar 63.31 63.61 0.00 %
  • Development & Engineering Consultants 58.14 59.05 0.02 %
  • ELSWEDY CABLES 47.69 47.51 0.00 %
  • Memphis Pharmaceuticals 93.64 88.91 -0.05 %
  • Egyptian Gulf Bank 0.297 0.297 0.00 %
  • Six of October Development & Investment (SODIC) 43.51 42.77 -0.02 %
  • Suez Canal Bank 15.03 14.69 -0.02 %
  • Faisal Islamic Bank of Egypt 30.72 31.13 0.01 %
  • International Company For Fertilizers & Chemicals 29.47 29.29 -0.01 %
  • Rubex Plastics 5.31 5.23 -0.02 %
  • El Nasr For Manufacturing Agricultural Crops 15.3 16.06 0.05 %
  • El Ahram Co. For Printing And Packing 7.83 7.44 -0.05 %
  • Acrow Misr 50.98 50.89 0.00 %
  • Al Moasher for Programming and Information Dissemination 1.291 1.291 0.00 %
  • Housing & Development Bank 45.23 45.03 0.00 %
  • National Housing for Professional Syndicates 43.3 43.56 0.01 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 2.85 2.85 0.00 %
  • Concrete Fashion Group for Investments 0.068 0.068 0.00 %
  • GITEX for commercial and industrial investments 0.043 0.043 0.00 %
  • TransOceans Tours 0.038 0.038 0.00 %
  • Tanmia for real estate investment 3.2 3.2 0.00 %
  • Rowad Tourism (Al Rowad) 45.32 46.87 0.03 %
  • Advanced Pharmaceutical Packaging Co. (APP) 0.85 0.9 0.06 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 0.673 0.673 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.11 2.11 0.00 %
  • Glaxo Smith Kline 28.48 28.28 -0.01 %
  • Delta For Printing & Packaging 42.36 49.03 0.16 %
  • Torah Cement 80 70 -0.13 %
  • Vertika for Industry & Trade 0.957 0.957 0.00 %
  • Alexandria Flour Mills 21.61 21.31 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 5.52 5.52 0.00 %
  • Faisal Islamic Bank of Egypt 0.99 0.994 0.00 %
  • Misr Duty Free Shops 28.69 25.49 -0.11 %
  • Sinai Cement 10.14 10.14 0.00 %
  • UTOPIA 18.85 20.52 0.09 %
  • Reacap Financial Investments 4.69 4.69 0.00 %
  • Samad Misr -EGYFERT 45.2 46.4 0.03 %
  • Souhag National Food Industries 5.06 5.92 0.17 %
  • Egyptian Financial & Industrial 104.14 104 0.00 %
  • Arabian Rocks Plastic Industries 0.782 0.782 0.00 %
  • El Arabia for Land Reclamation 36.59 34.46 -0.06 %
  • Gulf Canadian Real Estate Investment Co. 25.17 26.42 0.05 %
  • BID El badr investment and development 1.506 1.506 0.00 %
  • Grand Capital 7.21 7.21 0.00 %
  • Misr Beni Suef Cement 40.97 38.25 -0.07 %
  • Wadi Kom Ombo Land Reclamation 114.5 113.31 -0.01 %
  • Egyptian International Tourism Projects 10 25 1.50 %
  • Mohandes Insurance 17.12 17.12 0.00 %
  • Saudi Egyptian Investment & Finance 58.51 53.52 -0.09 %
  • Alexandria National Company for Financial Investment 8.9 8.9 0.00 %
  • Alexandria New Medical Center 6.97 6.97 0.00 %
  • Nile Pharmaceuticals 69.78 69.78 0.00 %
  • North Cairo Mills 37.21 37.21 0.00 %
  • Suez Cement 29 29 0.00 %
  • Cairo Educational Services 21.14 21.14 0.00 %
  • Sues Canal Company For Technology Settling 76.56 76.56 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 38.85 38.85 0.00 %
  • Global Telecom Holding 1.7 1.67 -0.02 %
  • Cairo Pharmaceuticals 69.48 69.48 0.00 %
  • National Bank of Kuwait - Egypt - NBK 15.3 15.55 0.02 %
  • Middle Egypt Flour Mills 55.8 55.8 0.00 %
  • EGX 30 INDEX ETF 32.47 32.47 0.00 %
  • Golden Textiles & Clothes Wool 29.69 29.69 0.00 %
  • Egyptian Satellites (NileSat) 6.93 6.65 -0.04 %
  • Minapharm Pharmaceuticals 190.22 190.22 0.00 %
  • Misr Oils & Soap 50.1 50.1 0.00 %
  • General Silos & Storage 163 163 0.00 %
  • Arab Pharmaceuticals 82 82 0.00 %
  • Misr Hotels 122.06 122.06 0.00 %
  • International company For Medical Industries -ICMI 1.457 1.457 0.00 %
  • Alexandria Pharmaceuticals 210.71 210.71 0.00 %
  • South Cairo & Giza Mills & Bakeries 43.26 43.26 0.00 %
  • El Kahera El Watania Investment 23.43 23.43 0.00 %
  • Delta Construction & Rebuilding 17.5 19 0.09 %
  • October Pharma 100 100 0.00 %
  • Middle & West Delta Flour Mills 251.26 251.26 0.00 %
  • Alexandria Cement 13 13 0.00 %
  • Delta Insurance 14.23 14.23 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 1255 1255 0.00 %
  • Paint & Chemicals Industries (Pachin) 39.8 39.8 0.00 %
  • FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS 6.31 6.31 0.00 %
  • Upper Egypt Flour Mills 169.11 169.11 0.00 %
  • Integrated Diagnostics Holdings plc 19 19 0.00 %
  • East Delta Flour Mills 174.98 174.98 0.00 %
  • Pyramisa Hotels 129.11 129.11 0.00 %

Ibnsina Pharma

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-07-24 3.01 2.97 -0.04 2.97 3.05 2.95 7383926 2.98 1697474 2.96 11291538 33823208 1430
2024-07-23 3 3.01 0.01 3.01 3.03 2.99 6799328 3.02 1930915 3.01 7557977 22768357 958
2024-07-22 3.03 3 -0.03 3 3.07 2.98 6460730 3.02 1657600 2.99 10332466 31238038 1243
2024-07-21 3.05 3.03 -0.02 3.03 3.07 3.01 6606842 3.05 1631271 3.02 8089078 24548553 1111
2024-07-18 3 3.05 0.05 3.05 3.11 3.03 6787092 3.08 1417700 3.05 18507821 56860048 1834
2024-07-17 2.98 3 0.02 3 3.01 2.95 7870359 3.01 2453457 3 7423501 22174136 914
2024-07-16 2.99 2.98 -0.01 2.98 3.05 2.97 8719145 3 1749582 2.98 19129358 57656845 1754
2024-07-15 2.92 2.99 0.07 2.99 2.99 2.89 7978086 2.99 1807182 2.98 6755172 19819764 941
2024-07-14 2.94 2.92 -0.02 2.92 2.97 2.89 7830315 2.93 1297271 2.92 5177230 15168888 945
2024-07-10 2.94 2.94 0 2.94 3.02 2.92 7433984 2.95 1296428 2.94 8054011 23845436 1160
2024-07-09 2.98 2.94 -0.04 2.94 3 2.93 6965649 2.96 1424982 2.94 12541925 37130475 1270
2024-07-08 3.05 2.98 -0.07 2.98 3.08 2.98 7311714 3.02 1258306 2.98 18483513 56079949 1795
2024-07-07 3.03 3.05 0.02 3.05 3.13 3 8275192 3.09 1737428 3.05 29405998 90465519 2252
2024-07-04 3 3.03 0.03 3.03 3.04 2.93 6448222 3.04 1703834 3.03 20034403 59903238 1502
2024-07-03 3.08 3 -0.08 3 3.14 3 5893259 3.04 2181452 3 26616141 81789024 1870
2024-07-02 2.93 3.08 0.15 3.08 3.12 2.94 4582381 3.1 2412518 3.07 58781864 178705814 4547
2024-07-01 2.86 2.93 0.07 2.93 2.95 2.87 4313185 2.93 1922279 2.91 13325879 38745959 1183
2024-06-27 2.82 2.86 0.04 2.86 2.92 2.8 3883115 2.87 1672425 2.86 14597310 41784028 1540
2024-06-26 2.82 2.82 0 2.82 2.89 2.8 4238658 2.84 927073 2.81 15577638 44168482 1427
2024-06-24 2.72 2.81 0.09 2.81 2.87 2.72 2873071 2.83 1151891 2.81 26226997 73415412 2700
2024-06-23 2.61 2.72 0.11 2.72 2.72 2.63 2585055 2.73 905944 2.72 11736691 31502160 1196
2024-06-13 2.54 2.61 0.07 2.61 2.61 2.54 1972535 2.62 649189 2.57 4762753 12245401 688
2024-06-12 2.55 2.54 -0.01 2.54 2.59 2.51 2474207 2.57 1030061 2.54 8635949 22030041 814
2024-06-11 2.55 2.55 0 2.55 2.59 2.52 3217173 2.59 955185 2.54 6389093 16365133 737
2024-06-10 2.46 2.55 0.09 2.55 2.55 2.41 2067675 2.55 680981 2.52 4112782 10161450 699
2024-06-09 2.6 2.46 -0.14 2.46 2.6 2.45 3477715 2.49 564513 2.46 8504444 21393439 1037
2024-06-06 2.65 2.6 -0.05 2.6 2.67 2.57 4589255 2.65 824564 2.6 4041286 10615494 574
2024-06-05 2.72 2.65 -0.07 2.65 2.73 2.57 3025219 2.68 931438 2.64 13629836 36024846 1345
2024-06-04 2.75 2.72 -0.03 2.72 2.8 2.71 3980425 2.74 1012100 2.71 13907283 38336713 1239
2024-06-03 2.6 2.75 0.15 2.75 2.75 2.61 2496894 2.75 1623611 2.73 24621133 66008988 1868
2024-06-02 2.62 2.6 -0.02 2.6 2.66 2.56 3634938 2.64 1501149 2.6 5438878 14212940 760
2024-05-30 2.64 2.62 -0.02 2.62 2.66 2.55 3290611 2.63 1266761 2.62 7764956 20136721 1046
2024-05-29 2.63 2.64 0.01 2.64 2.76 2.6 3310216 2.7 991452 2.64 13382158 36018603 1542
2024-05-28 2.66 2.63 -0.03 2.63 2.65 2.49 2584006 2.65 1142666 2.63 7871076 20459356 1016
2024-05-27 2.7 2.66 -0.04 2.66 2.74 2.63 3278103 2.67 961240 2.66 9906766 26568257 1291
2024-05-26 2.61 2.7 0.09 2.7 2.72 2.61 3205671 2.72 1310365 2.7 13393978 35960067 2465
2024-05-23 2.54 2.61 0.07 2.61 2.69 2.55 3006313 2.63 1173136 2.61 14327318 37698514 1814
2024-05-22 2.56 2.54 -0.02 2.54 2.57 2.45 3307118 2.54 1518965 2.53 12298209 30917035 1472
2024-05-20 2.47 2.46 -0.01 2.46 2.53 2.41 1494350 2.47 1538957 2.46 12567886 31187617 1656
2024-05-19 2.37 2.47 0.1 2.47 2.48 2.38 1317552 2.48 1273384 2.47 11671272 28355950 1378
2024-05-16 2.24 2.37 0.13 2.37 2.39 2.25 1514619 2.38 1399961 2.36 13023846 30130179 1283
2024-05-15 2.24 2.24 0 2.24 2.27 2.2 2823453 2.25 1153200 2.24 8294763 18529744 999
2024-05-14 2.29 2.24 -0.05 2.24 2.31 2.17 1783441 2.24 781611 2.23 9806960 21996990 1111
2024-04-30 2.55 2.37 -0.18 2.37 2.58 2.28 1870956 2.41 463404 2.35 10084358 24522348 1362
2024-03-30 2.7 2.56 -0.14 2.56 2.7 2.56 3064450 2.65 1305714 2.56 9369508 24551142 1425
All data delayed 20 minutes during session

Copyright © TEA Computers All Rights Reserved 2020