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 Fertilizers & Chemicals

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	10.37	10.39	0	10.37	10.6	10.21	420013	10.57	64898	10.39	423030	4404423	299
2024-12-02	10.44	10.37	-0.07	10.37	10.53	10.33	382121	10.41	80304	10.35	157246	1642002	199
2024-12-01	10.45	10.44	-0.01	10.44	10.65	10.32	380261	10.5	89489	10.45	303172	3181504	210
2024-11-28	10.41	10.45	0.04	10.45	10.47	10	364814	10.5	51721	10.4	583016	6013808	342
2024-11-27	10.67	10.41	-0.26	10.41	10.72	10.25	443439	10.47	64366	10.41	455630	4792175	343
2024-11-26	10.74	10.67	-0.07	10.67	10.79	10.64	408945	10.91	53243	10.62	476215	5093080	308
2024-11-25	10.9	10.74	-0.16	10.74	11	10.72	472945	10.79	65354	10.75	463568	5009556	299
2024-11-24	10.91	10.9	-0.01	10.9	11.25	10.9	433330	10.97	64373	11	956006	10532304	556
2024-11-21	10.76	10.91	0.15	10.91	11.1	10.72	352983	11.02	86235	10.87	884423	9663585	565
2024-11-20	10.91	10.76	-0.15	10.76	11.05	10.6	358011	10.94	99118	10.72	1157874	12499775	609
2024-11-19	11.16	10.91	-0.25	10.91	11.36	10.85	365727	11.08	81668	10.88	1646304	18243307	1085
2024-11-18	10.89	11.16	0.27	11.16	11.75	10.95	272473	11.25	101072	11.15	4361187	49545306	2472
2024-11-17	10.51	10.89	0.38	10.89	11.1	10.45	206878	10.98	173195	11	2234523	24317334	1355
2024-11-14	10.36	10.51	0.2	10.56	10.67	10.24	359083	10.55	211183	10.51	1110534	11679431	657
2024-11-13	10.24	10.36	0.12	10.36	10.41	10.15	480248	10.41	132432	10.36	336264	3463300	225
2024-11-12	10.32	10.24	-0.08	10.24	10.38	10.12	507865	10.28	106632	10.21	219040	2240537	201
2024-11-11	10.4	10.32	-0.08	10.32	10.49	10.28	528462	10.4	105308	10.32	431323	4485128	269
2024-11-10	10.25	10.4	0.17	10.42	10.54	10.27	428732	10.45	121302	10.35	704902	7342076	365
2024-11-07	10.07	10.25	0.18	10.25	10.27	10.08	383984	10.26	121948	10.23	414129	4226330	298
2024-11-06	9.9	10.07	0.24	10.14	10.19	9.96	433761	10.14	105992	10.09	353220	3565627	303
2024-11-05	10.1	9.9	-0.16	9.94	10.14	9.9	493216	10.07	74767	10.2	589760	5894886	376
2024-10-24	10.49	10.47	-0.02	10.47	10.69	10.28	512776	10.6	191648	10.47	1577553	16513782	852
2024-10-23	9.9	10.49	0.59	10.49	10.5	9.94	378379	10.49	193263	10.4	3090817	31754685	1387
2024-10-22	9.66	9.9	0.24	9.9	9.99	9.68	436304	9.9	82641	9.76	420051	4130671	314
2024-10-21	9.64	9.66	0.02	9.66	9.72	9.4	405733	9.69	60284	9.68	495902	4734428	310
2024-10-20	9.77	9.64	-0.13	9.64	9.87	9.6	442875	9.75	96547	9.64	440913	4286103	319
2024-10-17	9.84	9.77	-0.07	9.77	9.97	9.73	429417	9.8	97664	9.8	429139	4208762	271
2024-10-15	9.66	9.73	0.07	9.73	9.88	9.67	568181	9.78	68111	9.78	435790	4249792	306
2024-10-14	9.67	9.66	-0.01	9.66	9.84	9.6	518610	9.85	62156	9.66	380139	3681313	339
2024-10-13	9.69	9.67	-0.02	9.67	10.27	9.65	460707	9.85	58401	9.66	1240715	12296133	835
2024-10-10	9.73	9.69	-0.04	9.69	9.83	9.65	439291	9.8	76110	9.65	411571	4000853	326
2024-10-09	9.73	9.73	0	9.73	9.96	9.68	448505	9.93	96902	9.73	603803	5904276	460
2024-10-08	10.05	9.73	-0.32	9.73	10.16	9.6	507478	9.75	90454	9.73	779128	7714529	574
2024-10-07	10.22	10.05	-0.17	10.05	10.42	10.02	451406	10.15	96686	10.05	1197167	12213684	616
2024-10-03	10.01	10.22	0.21	10.22	10.77	10	355925	10.36	111535	10.22	2712399	28086776	1191
2024-10-02	10.51	10.01	-0.5	10.01	10.57	9.99	447806	10.08	114848	10.01	1597556	16315436	953
2024-10-01	10.67	10.51	-0.16	10.51	10.8	10.51	386182	10.55	129288	10.55	1080489	11459286	636
2024-09-30	10.77	10.67	-0.1	10.67	10.9	10.66	417661	10.8	95026	10.65	1123183	12087827	665
2024-09-29	10.87	10.77	-0.1	10.77	11.1	10.67	409166	10.77	116874	10.76	1677854	18216362	927
2024-09-26	11.05	10.87	-0.18	10.87	11.14	10.86	400619	10.87	127395	10.86	1268044	13917824	749
2024-09-25	11.09	11.05	-0.04	11.05	11.23	10.93	377323	11.1	128601	11.02	1445700	16018102	767
2024-09-24	11.06	11.09	0.03	11.09	11.61	10.97	315829	11.34	168307	11.09	4035496	45650904	1674
2024-09-23	11.38	11.06	-0.32	11.06	11.41	11	234594	11.3	96980	11.05	1748162	19528356	1063
2024-09-22	11.24	11.38	0.14	11.38	11.89	11.26	186155	11.29	40700	11.27	2721125	31320919	1339
2024-09-19	10.75	11.24	0.49	11.24	11.75	10.15	103499	11.59	55574	11.17	4925573	54732658	2509
2024-09-18	11.05	10.75	-0.3	10.75	11.2	10.66	75149	10.98	56524	10.75	1134601	12370588	999
2024-09-17	12.1	11.05	-1.05	11.05	12.2	10.89	90918	11.35	61723	11.02	2276723	26074283	1625
2024-09-16	11.14	12.1	0.96	12.1	12.25	11.25	34616	12.12	135208	12.25	3679514	44573457	1789
2024-09-12	10.13	11.14	1.01	11.14	11.14	11.14	0	0	247879	11.14	316462	3525386	201
2024-09-11	9.21	10.13	0.92	10.13	10.13	9.31	0	0	272582	10.13	1570209	15682662	633
2024-09-10	9.14	9.21	0.08	9.22	9.44	8.92	205283	9.28	135394	9.15	833681	7622410	509
2024-09-09	9.15	9.14	-0.01	9.14	9.66	8.93	120420	9.49	118711	9.16	1265552	11805155	842
2024-09-08	9.4	9.15	-0.25	9.15	9.45	9.1	179098	9.39	116102	9.18	512174	4725873	459
2024-09-05	9.44	9.4	-0.04	9.4	9.54	9.35	111827	9.44	196649	9.4	240865	2266559	247
2024-09-04	9.48	9.44	-0.01	9.47	9.61	9.2	114890	9.59	76993	9.47	310610	2933771	348
2024-09-03	9.57	9.48	-0.09	9.48	9.65	9.46	98252	9.61	62213	9.48	489436	4669616	357
2024-09-01	9.74	9.8	0.09	9.83	9.9	9.6	114935	9.84	117414	9.8	277362	2694890	309
2024-08-29	9.7	9.74	0.04	9.74	9.96	9.71	90802	9.88	53817	9.72	403017	3956347	286
2024-08-28	9.55	9.7	0.11	9.66	9.88	9.45	105676	9.84	83232	10.5	398806	3876889	330
2024-08-27	9.69	9.55	-0.14	9.55	9.9	9.45	106242	9.79	50225	9.5	383322	3696408	388
2024-08-26	9.98	9.69	-0.29	9.69	10.1	9.65	168749	9.85	68900	9.68	258218	2557711	248
2024-08-25	9.93	9.98	0.05	9.98	10.19	9.9	67842	10.03	49321	9.96	365224	3645168	258
2024-08-22	10.46	9.93	-0.53	9.93	10.49	9.9	65054	10.37	25183	9.9	763030	7683095	556
2024-08-21	10.7	10.46	-0.24	10.46	10.75	10.41	54461	10.64	25151	10.46	281241	2971312	265
2024-08-20	10.81	10.7	-0.11	10.7	10.94	10.6	45875	10.75	79974	10.66	618367	6610114	244
2024-08-19	10.96	10.81	-0.15	10.81	11.17	10.67	41088	10.81	35091	10.72	666727	7180574	249
2024-08-18	10.59	10.96	0.37	10.96	11.2	10.48	33180	11.1	64392	10.92	662743	7137253	480
2024-08-15	11.16	10.59	-0.57	10.59	11.5	10.47	42473	11.2	36838	10.7	313752	3493762	287
2024-08-14	11.63	11.16	-0.47	11.16	12.1	10.86	34903	11.24	12644	11.06	295149	3337965	372
2024-08-13	35.56	34.89	-0.67	34.89	36	34.5	44559	35.2	3877	35	145849	5134079	362
2024-08-12	35.99	35.56	-0.43	35.56	36	35.11	63663	35.73	3740	35.3	118757	4229798	256
2024-08-11	34.76	35.99	1.23	35.99	36	34.77	23946	36	16088	35.36	158771	5601797	275
2024-08-08	35.69	34.76	-1.08	34.61	36.36	34.51	28347	36	8138	34.9	284565	10050463	434
2024-08-07	33.61	35.69	2.08	35.69	35.7	33.7	19062	35.77	19548	35.14	259115	9040465	408
2024-08-06	33.59	33.61	0.08	33.67	34.25	33.11	23041	33.9	30105	36.94	61286	2069342	156
2024-08-05	33.12	33.59	0.47	33.59	33.87	31.3	17662	33.59	3948	33.4	248277	8038192	379
2024-08-04	34.43	33.12	-1.31	33.12	34.35	32.11	23607	33.97	18391	33	170157	5677064	353
2024-08-01	34.54	34.43	-0.11	34.43	35.5	33	20665	34.98	13033	34.26	122720	4258987	252
2024-07-31	33.28	34.54	1.26	34.54	34.68	33.03	25616	34.68	9173	34.54	170822	5815757	370
2024-07-30	32.19	33.28	1.09	33.28	33.4	31.92	17357	33.43	7544	32.02	221550	7199898	426
2024-07-29	30.47	32.19	1.72	32.19	33.51	31.99	7556	32.97	9360	32.7	280168	9153128	526
2024-07-28	29.29	30.47	1.18	30.47	31.4	29.85	13350	31	16928	30.45	224854	6913449	383
2024-07-24	29.47	29.29	0.13	29.6	29.84	29.28	25532	29.76	65514	32.41	91569	2703252	95
2024-07-23	29.21	29.47	0.26	29.47	30	29.02	39967	29.99	66779	29.28	119889	3550563	207
2024-07-22	29.2	29.21	0.01	29.21	29.55	29.06	55944	29.35	57937	29.1	75582	2217795	107
2024-07-21	29.08	29.2	0.12	29.2	29.97	29	48989	29.47	62614	29.07	82618	2409940	111
2024-07-18	29.4	29.08	-0.32	29.08	29.5	28.81	61230	29.88	51775	28.8	126084	3674658	183
2024-07-17	29.89	29.4	-0.49	29.4	30	29.15	53539	29.9	57231	29.18	107102	3148855	177
2024-07-16	29.74	29.89	0.15	29.89	30.3	29.25	46367	30	47493	29.51	119489	3553452	193
2024-07-15	28.65	29.74	1.09	29.74	30.34	28.53	11320	29.98	5797	29.7	242845	7196844	401
2024-07-14	28	28.65	0.65	28.65	29.78	28	18833	29	8173	30.8	288950	8406465	396
2024-07-10	27.95	28	0.05	28	28.48	27.85	57564	28.2	6601	27.93	86009	2418782	149
2024-07-09	27.94	27.95	0.06	28	28.39	27.75	38065	28.19	6722	27.83	62589	1752911	120
2024-07-08	27.48	27.94	0.46	27.94	28.28	27.5	39301	28.28	10139	27.81	75594	2106230	163
2024-07-07	27.36	27.48	0.12	27.48	27.9	27.36	38433	27	14486	27.46	52883	1461656	125
2024-07-04	27.24	27.36	0.11	27.35	28.3	27.35	27318	28.1	11343	27.36	96084	2665412	187
2024-07-03	27.9	27.24	-0.66	27.24	28.24	27.2	17923	27.49	9691	27.26	139321	3849192	271
2024-07-02	28.86	27.9	-0.96	27.9	29.3	27.7	26766	28.1	3723	27.75	213645	6033425	326
2024-07-01	28.77	28.86	0.09	28.86	29.6	28.77	15184	29.43	7412	28.8	122484	3561409	169
2024-06-27	28.9	28.77	-0.13	28.77	29.49	28.65	13235	29.09	7972	28.75	159226	4607966	202
2024-06-26	29.35	28.9	-0.45	28.9	29.45	28.8	9741	29.25	11252	28.76	58509	1693727	130
2024-06-24	29.96	29.06	-0.95	29.01	30.37	28.61	12515	29.98	13062	29.07	112537	3267628	201
2024-06-23	30.48	29.96	-0.52	29.96	31.49	29.57	4119	31.45	6092	29.72	125453	3790972	204
2024-06-13	27.71	30.48	2.77	30.48	30.48	27.76	0	0	19509	29.11	135138	3979991	305
2024-06-12	27.82	27.71	-0.11	27.71	28.44	27.57	2130	29.98	14283	27.57	29394	817406	67
2024-06-11	27.72	27.82	0.08	27.8	29	27.73	1680	28.89	11522	27.91	56161	1581089	143
2024-06-10	28.46	27.72	-0.74	27.72	28.5	27.22	6502	28.56	8991	27.61	42060	1168910	104
2024-06-09	29.4	28.46	-0.94	28.46	29.49	27.8	7728	28.98	828	28.01	21121	606403	99
2024-06-06	29.73	29.4	-0.33	29.4	30	29.33	8088	31.45	8920	29.2	35476	1045901	65
2024-06-05	30.88	29.73	-1.15	29.73	30.7	29	21460	30.49	1853	29.77	51577	1531854	194
2024-06-04	31.55	30.88	-0.67	30.88	31.75	30.67	19942	31.19	3248	30.4	53066	1649505	125
2024-06-03	31.9	31.55	-0.33	31.57	32	31.3	25372	32.29	12144	31.58	14951	472565	53
2024-06-02	32.39	31.9	-0.5	31.89	32.56	31.15	24347	32.2	1795	31.34	45503	1438712	135
2024-05-30	31.99	32.39	0.4	32.39	32.5	31	13034	32.64	3671	31.61	39997	1267277	143
2024-05-29	32.97	31.99	-0.98	31.99	33.44	31.72	14879	32.87	11302	31.7	60343	1946730	166
2024-05-28	32.44	32.97	0.53	32.97	32.98	31.51	9018	32.97	30033	32.75	65949	2138425	184
2024-05-27	31.41	32.44	1.03	32.44	33.3	31.3	6195	32.44	11689	31.9	89554	2869761	290
2024-05-26	30.63	31.41	0.78	31.41	31.87	30.4	6480	31.5	13660	31	43798	1362023	135
2024-05-23	29.31	30.63	1.32	30.63	32.24	29.33	2346	31.37	17340	31	94190	2911191	270
2024-05-22	30.43	29.31	-1.12	29.31	30.49	29.08	9903	29.92	8219	29.21	42198	1247223	134
2024-05-20	28.54	31.39	2.85	31.39	31.39	31.39	0	0	10216	31.39	44727	1403985	78
2024-05-19	25.95	28.54	2.59	28.54	28.54	28.54	0	0	10006	28.54	18108	516803	49
2024-05-16	25.37	25.95	0.58	25.95	26	25.1	4070	26.1	14294	25.95	56575	1454723	135
2024-05-15	26.02	25.37	-0.65	25.37	26.29	25.25	6176	26.1	5158	25.81	33481	853717	116
2024-05-14	26.24	26.02	-0.24	26	26.5	25.27	9527	26.5	11310	25.4	46784	1207052	147
2024-04-30	28.08	27.26	-0.82	27.26	28.08	27	16119	27.5	5855	26.91	32959	909662	87
2024-03-30	28.84	28.13	-0.71	28.13	28.83	26.1	1810	28.98	2484	27.38	43075	1194168	94

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

International Company For Fertilizers & Chemicals

International Company For Fertilizers & Chemicals