Pioneers

Al Khair River For Development Agricultural Investment&Envir 0.635 0.65 0.02 %
Egyptian for Developing Building Materials 0.739 0.764 0.03 %
Lotus For Agricultural Investments And Development 0.725 0.751 0.04 %
Industrial & Engineering Projects 0.293 0.303 0.03 %
Arab Developers Holding 0.395 0.38 -0.04 %
Cairo Oils & Soap 0.266 0.27 0.02 %
Dice Sport & Casual Wear 2.53 2.71 0.07 %
Speed Medical 0.412 0.402 -0.02 %
Orascom Financial Holding 0.455 0.434 -0.05 %
Orascom Investment Holding 0.537 0.521 -0.03 %
Egyptians For Investment & Urban Development 0.239 0.234 -0.02 %
South Valley Cement 4.92 5.23 0.06 %
The Egyptian Modern Education Systems 0.398 0.412 0.04 %
Amer Group Holding 1.25 1.25 0.00 %
Aspire Capital Holding for Financial Investments 0.264 0.27 0.02 %
Egyptians Housing Development & Reconstruction 0.394 0.379 -0.04 %
Premium Healthcare Group 1.14 1.04 -0.09 %
Citadel Capital - Common Shares 2.73 2.7 -0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.6 3.73 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.406 0.395 -0.03 %
Heliopolis Housing 11.04 10.76 -0.03 %
Raya Holding for Financial Investments 2.62 2.64 0.01 %
Belton Holding 2.47 2.4 -0.03 %
Egyptian Chemical Industries (Kima) 8.03 8.74 0.09 %
Arabia Investments Holding 0.528 0.521 -0.01 %
Misr National Steel - Ataqa 5.75 5.73 0.00 %
EFG Holding Group 21.4 21.7 0.01 %
Iron and steel for mines and quarries 4.3 4.29 0.00 %
Palm Hills Development Company 6.55 6.51 -0.01 %
Extracted Oils 3.64 3.87 0.06 %
Atlas Investment & Food Industries 1.13 1.1 -0.03 %
Northern Upper Egypt Development & Agricultural Production 2.46 2.55 0.04 %
El Arabia Engineering Industries 1.31 1.33 0.02 %
Upper Egypt Contracting 0.921 0.929 0.01 %
Medinet Masr Housing 4.07 4.07 0.00 %
Ibnsina Pharma 6.76 6.9 0.02 %
Misr Cement (Qena) 25.6 27.63 0.08 %
Arabian Cement Company 20.07 20.05 0.00 %
Arab Valves Company 4.21 4.69 0.11 %
Arab Ceramics - Ceramica Remas 0.856 0.837 -0.02 %
Act Financial 3.52 3.45 -0.02 %
Egyptian Transport (EGYTRANS) 5.2 5.18 0.00 %
Mansourah Poultry 1.78 1.74 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.12 2.1 -0.01 %
Giza General Contracting 0.432 0.423 -0.02 %
Cairo Investment & Real Estate Development CIRA Education 15.96 16.6 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.541 0.542 0.00 %
Alexandria Mineral Oils Company 8 8.04 0.00 %
Egyptian Real Estate Group 0.688 0.676 -0.02 %
T M G Holding 54.67 54 -0.01 %
Egyptian Media Production City 23.8 23.8 0.00 %
Arab Real Estate Investment (ALCO) 1.6 1.63 0.02 %
Fawry For Banking Technology And Electronic Payment 8.6 8.47 -0.02 %
Medical Packaging Company 1.28 1.27 -0.01 %
Orascom Development Egypt 17.9 17.81 -0.01 %
Emaar Misr for Development 6.93 6.86 -0.01 %
Arab for management Co. 0.967 0.968 0.00 %
MM Group For Industry And International Trade 7.55 7.4 -0.02 %
GB Corp 16.75 16.61 -0.01 %
Barbary Investment Group ( BIG) 0.153 0.152 -0.01 %
Oden Financial Investments 1.73 1.73 0.00 %
El Kahera Housing 1.93 1.94 0.01 %
Arab Gathering Investment 2.45 2.45 0.00 %
Oriental Weavers 25.24 25.1 -0.01 %
El Nasr Clothes & Textiles (Kabo) 4.78 4.83 0.01 %
Elwadi For International Investment & Development 0.838 0.835 0.00 %
Zahraa Maadi Investment & Development 3.4 3.4 0.00 %
Al Moasher for Programming and Information Dissemination 2.92 2.84 -0.03 %
Arab Cotton Ginning 8.1 8.05 -0.01 %
Abou Kir Fertilizers 55.89 55.7 0.00 %
Mena Touristic & Real Estate Investment 4.57 4.65 0.02 %
Digitize for Investment 2.85 2.73 -0.04 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.16 3.13 -0.01 %
Sidi Kerir Petrochemicals 19.91 20.23 0.02 %
Ceramic & Porcelain 11.27 11.03 -0.02 %
E-Finance For Digital and Financial Investements SAE 18.11 18 -0.01 %
Taqa Arabia 12.28 12.22 0.00 %
Egyptian Electrical Cables 2.66 2.64 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.32 -0.01 %
Fitness Prime 1.62 1.61 -0.01 %
Egyptian Kuwaiti Holding LE 31 30.59 -0.01 %
Abu Dhabi Islamic Bank- Egypt 38 38.7 0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.12 3.05 -0.02 %
Ezz Steel 133.61 133 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.49 3.46 -0.01 %
M.B Engineering 2.21 2.18 -0.01 %
Integrated Engineering Group S.A.E 0.209 0.209 0.00 %
Taaleem Management Services 11.26 11.33 0.01 %
Arab Development & Real Estate Investment 1.24 1.22 -0.02 %
Canal Shipping Agencies 25.47 25.25 -0.01 %
Commercial International Bank (Egypt) CIB 76.2 76.35 0.00 %
A Capital Holding 2.67 2.61 -0.02 %
Jadwa Industrial Development 4.5 4.38 -0.03 %
B Investments Holding S . A . E 24 23.8 -0.01 %
Remco for Touristic Villages Construction 3.25 3.23 -0.01 %
El Shams Housing & Urbanization 6.14 6.07 -0.01 %
Egypt for Poultry 5.49 5.31 -0.03 %
Pioneers Properties for Development 3.29 3.26 -0.01 %
Lecico Egypt 31.06 31.06 0.00 %
Sinai Cement 33.16 33.7 0.02 %
Juhayna Food Industries 35.03 35.58 0.02 %
Sharkia National Food 6.1 6.04 -0.01 %
Contact Financial Holding 4.25 4.29 0.01 %
Alexandria Containers and goods 22.87 22.7 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.13 16.32 0.01 %
El Ezz Porcelain (Gemma) 26.53 26.03 -0.02 %
International company For Medical Industries -ICMI 2.58 2.5 -0.03 %
Misr Fretilizers Production Company - Mopco 40.89 40.71 0.00 %
C I Capital Holding 6.03 6 0.00 %
International Company For Fertilizers & Chemicals 12.11 12.03 -0.01 %
ELSWEDY CABLES 82.9 81.01 -0.02 %
Eastern Company 29.13 28.51 -0.02 %
Cleopatra Hospital Company 8.35 8.15 -0.02 %
Tanmia for real estate investment 3.29 3.29 0.00 %
Raya Contact Center 7.11 7.08 0.00 %
Egyptian for Tourism Resorts 5.11 5.12 0.00 %
Nasr Company for Civil Works 3.81 3.77 -0.01 %
The United Bank 14.43 14.44 0.00 %
Ismailia Misr Poultry 10.13 9.98 -0.01 %
International Agricultural Products 21.05 21.06 0.00 %
Misr Hotels 29.24 30.99 0.06 %
Obour Land For Food Industries 18.62 18.48 -0.01 %
Nozha International Hospital 8.49 8.54 0.01 %
Edita Food Industries S.A.E 27.99 27.78 -0.01 %
Suez Canal Bank 16.68 17 0.02 %
Maridive & oil services 0.36 0.364 0.01 %
Telecom Egypt 34.16 33.74 -0.01 %
Kafr El Zayat Pesticides 11.71 11.66 0.00 %
El Ahram Co. For Printing And Packing 10.62 10.52 -0.01 %
Egyptian Iron & Steel 47.84 48 0.00 %
Credit Agricole Egypt 18.82 18.75 0.00 %
Egypt Aluminum 152.9 157.58 0.03 %
International Co For Investment & Development 3.5 3.39 -0.03 %
Six of October Development & Investment (SODIC) 61.45 61.8 0.01 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Export Development Bank of Egypt (EDBE) 17.05 17.11 0.00 %
Rubex Plastics 11.78 11.06 -0.06 %
Cairo Poultry 15.05 15.05 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 44.52 45.21 0.02 %
Qatar National Bank - QNB 30.07 30.91 0.03 %
First Investment Company And Real Estate Development 2.08 2.09 0.00 %
International Business Corporation For Trading and Agencies 2.44 2.39 -0.02 %
Delta Sugar 49.43 49.58 0.00 %
Egyptian Kuwaiti Holding LE 0.795 0.791 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.33 4.25 -0.02 %
Arab Aluminum 13.88 13.9 0.00 %
El Obour Real Estate Investment 7.94 7.9 -0.01 %
Asek Company for Mining - Ascom 34.97 34.91 0.00 %
Golden Coast Company 1.1 1.1 0.00 %
Ismailia Development and Real Estate Co 18.72 18.71 0.00 %
Engineering Industries (ICON) 23.66 23.76 0.00 %
Memphis Pharmaceuticals 57.88 58.22 0.01 %
Faisal Islamic Bank of Egypt 1.09 1.07 -0.02 %
Natural Gas & Mining Project (Egypt Gas) 41.58 41.29 -0.01 %
Prime Holding 0.661 0.661 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.8 8.66 -0.02 %
Union Pharmacist Company For Medical Services and Investment 3.08 3.18 0.03 %
Cairo Educational Services 30.02 33.51 0.12 %
Misr Chemical Industries 28.5 28.78 0.01 %
Osool ESB Securities Brokerage 0.765 0.765 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
Al Baraka Bank Egypt 11.98 12.01 0.00 %
Gulf Canadian Real Estate Investment Co. 42.3 42.4 0.00 %
Faisal Islamic Bank of Egypt 37.57 37.49 0.00 %
Arabian Food Industries DOMTY 27.33 27.09 -0.01 %
Orascom Construction PLC 263.57 265.92 0.01 %
Rakta Paper Manufacturing 24.62 23.47 -0.05 %
Egyptian Gulf Bank 0.284 0.286 0.01 %
Misr Kuwait Investment & Trading Co. 3.3 3.27 -0.01 %
Ismailia National Food Industries 87.42 87.06 0.00 %
El Ahli Investment and Development 29.17 29.25 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
Rikaz Holding for Financial Investments 1.93 1.93 0.00 %
Egyptian Financial & Industrial 159.49 161.56 0.01 %
Gharbia Islamic Housing Development 28.51 27.83 -0.02 %
AJWA for Food Industries company Egypt 102.8 103.68 0.01 %
Heibco for commercial investments & real estate development 3.81 3.8 0.00 %
United Housing & Development 5.99 5.99 0.00 %
Housing & Development Bank 51.94 51.56 -0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
Reacap Financial Investments 6.4 6.4 0.00 %
Alexandria Flour Mills 25.56 25.4 -0.01 %
Development & Engineering Consultants 63.02 61 -0.03 %
Misr Beni Suef Cement 74.28 75.49 0.02 %
Golden Textiles & Clothes Wool 26.97 26.96 0.00 %
Naeem Holding 0.145 0.145 0.00 %
Grand Capital 10.49 10.49 0.00 %
Nile Pharmaceuticals 53.22 52.64 -0.01 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.35 9.35 0.00 %
Glaxo Smith Kline 38.16 38.14 0.00 %
Wadi Kom Ombo Land Reclamation 96.34 97.85 0.02 %
General Company For Land Reclamation,Development & Reconstru 49.82 49.47 -0.01 %
Alexandria National Company for Financial Investment 21.82 21.82 0.00 %
El Nasr For Manufacturing Agricultural Crops 27.3 27.3 0.00 %
Mohandes Insurance 24.77 24.77 0.00 %
Alexandria New Medical Center 18.28 18.28 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Samad Misr -EGYFERT 93.53 93.43 0.00 %
National Housing for Professional Syndicates 47.01 47.05 0.00 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
Misr Oils & Soap 56.89 56.89 0.00 %
El Arabia for Land Reclamation 69.29 69.29 0.00 %
Acrow Misr 63.59 63.59 0.00 %
Egyptian Satellites (NileSat) 6.95 7 0.01 %
General Silos & Storage 150.83 152.15 0.01 %
EGX 30 INDEX ETF 33.77 33.77 0.00 %
Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
Cairo Pharmaceuticals 100.98 100.98 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
Upper Egypt Flour Mills 228.52 228.52 0.00 %
Golden Pyramids Plaza 1.25 1.25 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
UTOPIA 31.24 31.24 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Alexandria Pharmaceuticals 394.49 394.49 0.00 %
South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
October Pharma 107.38 107.38 0.00 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
Middle & West Delta Flour Mills 330.01 330.01 0.00 %
Arab Pharmaceuticals 141.39 141.39 0.00 %
Minapharm Pharmaceuticals 161.54 161.54 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %

Misr Duty Free Shops

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-02-02	29.15	29.15	-0.65	28.5	28.7	28.5	10263	29.1	3120	28.25	110	3146	7
2025-01-30	29.15	29.15	-0.65	28.5	28.5	28.13	10063	29.1	2809	28.25	253	7136	3
2025-01-29	29.15	29.15	-0.15	29	29	28.17	10801	29	8307	28.09	515	14551	8
2025-01-28	29.15	29.15	-0.98	28.17	28.98	28.17	11555	28.98	8987	28.07	2036	57600	11
2025-01-27	29.15	29.15	-0.85	28.3	28.3	28.26	10906	29.12	9043	28.25	2503	70835	5
2025-01-26	29.15	29.15	-0.9	28.25	28.9	28.23	10838	29.15	9094	28.25	2681	76666	10
2025-01-23	29.15	29.15	-0.19	28.96	28.97	28.25	10522	29.03	9979	28.4	2258	65247	12
2025-01-22	29.15	29.15	-0.21	28.94	29.07	28.25	9936	29.03	8368	28.6	1615	46319	15
2025-01-21	29.15	29.15	-0.11	29.04	29.07	28.8	8766	29.15	7476	28.4	362	10493	7
2025-01-20	29.15	29.15	-0.1	29.05	29.39	28.01	9248	29.7	8007	28.2	7934	226732	27
2025-01-19	29.15	29.15	-0.13	29.02	29.13	28.5	9377	29.13	5608	28.5	5136	148958	16
2025-01-16	29.15	29.15	-0.16	28.99	29.14	28.99	10874	29.13	5887	28	461	13374	4
2025-01-15	29.15	29.15	-0.1	29.05	29.05	28.1	11080	29.69	7265	28.04	2713	76452	10
2025-01-14	29.15	29.15	-1.16	27.99	29.7	27.9	11299	29	8372	28	869	24339	8
2025-01-13	29.15	29.15	-0.15	29	29.7	28.5	11271	29.7	4621	27.9	1421	41366	14
2025-01-12	29.15	29.15	0.55	29.7	29.7	27.6	11068	29.7	4287	27.8	329	9247	8
2025-01-09	29.15	29.15	0	29.15	29.15	26.12	10704	29.14	3967	27.22	1531	42903	20
2025-01-08	29.15	29.15	0	29.15	29.15	28.4	11047	29.7	4770	28.5	128	3730	7
2025-01-06	29.15	29.15	-0.1	29.05	29.2	28.01	10948	29.8	5220	28.4	4686	135316	20
2025-01-05	29.15	29.15	-0.15	29	29.15	29	7563	29.15	7626	28.4	40	1165	6
2025-01-02	29.15	29.15	-0.31	28.84	28.84	28.4	11622	29.15	7294	28.4	963	27688	21
2024-12-31	29.15	29.15	-0.36	28.79	29.15	28.78	13672	28.8	2206	28.1	381	11010	16
2024-12-30	29.15	29.15	-0.99	28.16	28.95	27.9	14671	28.95	2959	28.11	65	1860	24
2024-12-29	29.15	29.15	-0.2	28.95	28.97	28.1	13823	28.95	7410	28.11	69	1984	21
2024-12-26	29.15	29.15	-0.17	28.98	29.09	27.2	13764	28.97	8206	27.29	1959	56829	17
2024-12-25	29.15	29.15	-0.07	29.08	29.09	29.08	15813	29.09	8880	27	209	6076	22
2024-12-24	29.15	29.15	-0.16	28.99	29	28.1	16139	29.09	7978	28.32	4234	120299	24
2024-12-23	29.15	29.15	-0.65	28.5	29.15	28.5	16535	29.15	9546	28.2	449	12835	15
2024-12-22	29.15	29.15	-0.35	28.8	28.99	28.2	17258	29.15	8487	27	2354	67438	12
2024-12-19	29.15	29.15	-0.64	28.51	29.1	28.11	16658	29.15	6502	28.01	4321	123712	23
2024-12-18	29.15	29.15	-0.89	28.26	28.93	28.25	26890	29	9188	28.02	2294	64866	11
2024-12-17	29.15	29.15	-0.65	28.5	28.99	28	26619	28.99	9270	28.02	2744	77570	19
2024-12-16	29.15	29.15	0	29.15	29.15	28.1	26419	28.75	9365	28.1	6204	174918	23
2024-12-15	29.15	29.15	-0.85	28.3	28.5	28.28	23885	28.75	8293	28.32	573	16232	7
2024-12-12	29.15	29.15	-0.4	28.75	29.45	28.55	24267	28.75	10856	28.15	9492	273787	29
2024-12-11	29.15	29.15	-1.02	28.13	29.49	28.1	24308	29.41	12286	28.15	6608	188734	18
2024-12-10	29.15	29.15	-0.15	29	29.5	28.55	14013	29.5	7661	28.5	6650	192537	8
2024-12-09	29.15	29.15	-0.42	28.73	29.95	28.51	13529	29.4	10806	28.55	2511	73245	16
2024-12-08	29.15	29.15	0.6	29.75	29.9	28.46	13875	29.79	10549	28.51	2222	64962	21
2024-12-05	29.15	29.15	0.73	29.88	29.88	28.46	15605	29.87	7776	28.59	314	9295	9
2024-12-04	29.15	29.15	-0.69	28.46	29.89	28.22	15466	29.95	9536	28.51	1472	41914	10
2024-12-03	29.15	29.15	0.73	29.88	29.94	28.2	15774	29.95	9187	28.45	2556	73185	18
2024-12-02	29.15	29.15	0.7	29.85	30	28.1	15413	29.95	7475	28.39	687	19649	10
2024-12-01	29.15	29.15	-0.16	28.99	30	28.99	14979	29.63	7177	28.36	1203	35788	10
2024-11-28	29.15	29.15	-0.95	28.2	29.6	28.2	17442	29.6	7008	28.2	2402	69208	11
2024-11-27	29.15	29.15	-0.43	28.72	28.72	28.35	13300	29.58	7705	28.21	16	459	3
2024-11-26	29.15	29.15	-0.74	28.41	29.15	28.2	18008	29.58	8390	28.3	1029	29298	14
2024-11-25	29.15	29.15	0.55	29.7	29.7	28.5	16708	29.58	8295	28.4	601	17548	8
2024-11-24	29.15	29.15	0.49	29.64	29.64	28.5	16226	29.6	8578	28.45	2281	65898	26
2024-11-21	29.15	29.15	0.45	29.6	29.7	28.52	14431	29.7	10058	28.6	574	16940	8
2024-11-20	29.15	29.15	-0.65	28.5	29.8	28.5	15421	29.74	15863	28.5	625	17949	5
2024-11-19	29.15	29.15	0.55	29.7	29.7	28.5	13432	29.93	15709	28.5	1528	43757	9
2024-11-18	29.15	29.15	-0.13	29.02	29.3	29	13366	29.73	5758	28.77	5367	155878	14
2024-11-17	29.15	29.15	0.58	29.73	29.98	29.01	15703	29.73	5923	29.15	1323	39029	10
2024-11-14	29.15	29.15	0.55	29.7	29.97	29.15	15959	30	6092	29.25	9664	286161	23
2024-11-13	29.15	29.15	0	29.15	29.87	28.76	18698	29.91	5689	28.76	1132	32974	18
2024-11-12	29.15	29.15	-0.17	28.98	29.89	28.8	18491	29.9	5283	28.8	7090	205432	17
2024-11-11	29.15	29.15	0.73	29.88	29.9	29	16607	29.9	5111	30	2146	63007	13
2024-11-10	29.15	29.15	0.76	29.91	30	29	14913	29.91	4931	29	274	8158	6
2024-11-07	29.15	29.15	0.52	29.67	30	29	13417	29.65	7013	29	1705	50351	17
2024-11-06	29.15	29.15	0.5	29.65	29.65	28.76	16858	30	6456	28.9	8837	261318	20
2024-11-05	29.15	29.15	-0.08	29.07	29.65	29.07	19562	29.6	6131	28.75	28	822	3
2024-10-24	29.03	28.98	-0.05	28.98	29.75	28.65	15799	29.49	8286	28.65	44421	1287801	44
2024-10-23	29.05	29.03	0.04	29.09	30	28.65	16184	30	11646	29	18392	534204	37
2024-10-22	28.52	29.05	0.48	29	32	28.1	9764	30.45	11609	29	49958	1483822	162
2024-10-21	28.72	28.52	-0.22	28.5	28.97	28.4	5595	29.25	6428	29	10777	307393	31
2024-10-20	29.1	28.72	-0.38	28.72	29.25	28.45	8545	29.25	7115	28.33	19008	546772	39
2024-10-17	29.37	29.1	0.08	29.45	29.75	28.3	19412	29.5	8373	28.5	20923	609211	51
2024-10-15	32.99	29.48	-2.99	30	30.49	28	16916	30.48	7132	29	19075	557221	93
2024-10-14	32.79	32.99	0.24	33.03	33.2	32.23	18331	33.3	4595	32	32382	1065530	96
2024-10-13	32.79	32.79	0.21	33	33.59	32.5	24036	33.5	7583	32.13	6760	222292	45
2024-10-10	32.17	32.79	0.62	32.79	33.9	32.38	19559	33.64	8177	32.92	14492	478398	65
2024-10-09	32.17	32.17	0.78	32.95	33.03	31.3	23066	32.95	10375	32.5	7394	239941	38
2024-10-08	32.17	32.17	0.73	32.9	34	32.02	8555	33.3	7411	31.81	3378	109416	36
2024-10-07	32.17	32.17	1.15	33.32	33.57	32.27	10009	34.5	9359	32.36	7440	244784	34
2024-10-03	32.17	32.17	0.96	33.13	33.45	32	9193	34.59	6642	32.27	3826	125365	36
2024-10-02	33.47	32.17	-1.3	32.17	33.69	31.14	11336	32.69	7515	32	12379	399426	69
2024-10-01	33.47	33.47	0	33.47	33.8	33.01	17116	33.81	4592	33.02	7799	259653	69
2024-09-30	33.5	33.47	-0.03	33.47	33.99	32.5	14250	34.21	4590	33.25	27894	928494	118
2024-09-29	33.29	33.5	0.31	33.6	34.38	33	18960	34	36165	33.5	11731	393088	60
2024-09-26	35.46	33.29	-2.17	33.29	36.8	33.04	11970	34.6	34803	33.03	54451	1868537	179
2024-09-25	32.77	35.46	3.13	35.9	39.32	32.6	7635	37.5	38505	34	217155	7710901	500
2024-09-24	29.13	32.77	3.64	32.77	34.5	29.94	5007	32.84	39354	31.5	126714	4145589	251
2024-09-23	29.13	29.13	0.75	29.88	29.95	29.03	34931	29.94	35850	29.88	7396	219328	33
2024-09-22	29.13	29.13	0.22	29.35	29.89	28.9	23103	29.47	36539	29.15	6444	187071	26
2024-09-19	28.38	29.13	0.72	29.1	29.9	29.1	20628	29.76	39048	28.9	14647	428907	37
2024-09-18	28.38	28.38	0.53	28.91	29.89	28.6	23886	29.89	47149	28.9	3131	90331	23
2024-09-17	28.38	28.38	0	28.38	28.49	27.86	24284	28.75	15201	27.93	694	19503	7
2024-09-16	28.38	28.38	-0.46	27.92	28.92	27.76	24499	28.9	16290	27.85	10252	293780	23
2024-09-12	28.38	28.38	0.31	28.69	28.9	27.87	24422	28.89	11324	27.87	7395	208244	40
2024-09-11	28.38	28.38	-0.02	28.36	28.38	27.86	31151	28.36	14303	27.85	575	16121	18
2024-09-10	28.38	28.38	0	28.38	28.95	27.8	27426	28.8	14556	27.91	3119	87557	24
2024-09-09	28.38	28.38	0.42	28.8	29.3	28.5	31287	28.8	45090	28.8	1149	32970	13
2024-09-08	28.38	28.38	-0.1	28.28	30	28.28	28958	28.81	42760	28.8	652	19335	9
2024-09-05	28.38	28.38	0.12	28.5	28.81	28.5	29402	30.2	43325	28.8	1645	47087	22
2024-09-04	28.38	28.38	-0.24	28.14	28.68	28.11	28790	28.68	47652	28.8	470	13242	11
2024-09-03	28.38	28.38	0.27	28.65	28.79	27.85	22931	28.6	47468	28.8	3969	113814	14
2024-09-01	30.15	28.38	-1.16	28.99	31.99	27.5	22286	31.5	8867	28.77	39122	1126277	134
2024-08-29	30.15	30.15	-0.42	29.73	31.4	29.17	16519	31.49	10120	29.73	2984	90479	28
2024-08-28	29.76	30.15	0.24	30	32	29	22649	31.49	17769	29.12	21349	657272	58
2024-08-27	25.49	29.76	4.51	30	30.58	27.81	2286	30.58	17333	28.55	26241	768053	73
2024-08-26	25.49	25.49	2.5	27.99	27.99	27.99	11849	28	15854	27.5	418	11701	7
2024-08-25	25.49	25.49	2.48	27.97	27.98	27.43	11832	28	14956	27.43	297	8299	6
2024-08-22	25.49	25.49	1.94	27.43	28	27.43	15073	28	14855	27.43	3396	93516	19
2024-08-21	25.49	25.49	2.5	27.99	28	27.43	15069	28	15053	27.43	3686	102552	24
2024-08-20	25.49	25.49	2.41	27.9	27.96	27.15	14970	28	14614	27.41	1717	47827	14
2024-08-19	25.49	25.49	1.63	27.12	28.22	27.12	14996	28	14075	27.13	4134	114104	21
2024-08-18	25.49	25.49	2.26	27.75	27.79	27.2	5436	27.79	14234	27.24	1119	30956	18
2024-08-15	25.49	25.49	2.3	27.79	27.89	27.09	5501	27.79	14022	27.47	101	2793	9
2024-08-14	25.49	25.49	2.46	27.95	28	27.05	5499	28	14388	27.05	225	6277	7
2024-08-13	25.49	25.49	1.99	27.48	28.24	27.02	5427	28	12630	27.02	732	19961	12
2024-08-12	25.49	25.49	1.53	27.02	29	27.01	5436	28.1	12719	27.03	1395	38588	28
2024-08-11	25.49	25.49	2.51	28	29.98	26.75	4048	29.1	13209	27.01	1356	37480	20
2024-08-08	25.49	25.49	1.02	26.51	29.97	26.48	4368	27.5	13697	29	479	13148	13
2024-08-07	25.49	25.49	2	27.49	29.98	25.51	2338	29.94	20202	25.83	4694	127324	38
2024-08-06	25.49	25.49	1.4	26.89	26.89	25.5	1691	26.89	17036	25.69	5239	136624	10
2024-08-05	25.49	25.49	0.5	25.99	26.1	25.49	1872	25.99	20015	25.65	67735	1727412	16
2024-08-04	25.49	25.49	0.36	25.85	26.99	25.8	1667	26.93	22115	26.1	248	6591	13
2024-08-01	25.49	25.49	1.5	26.99	27	26.2	1519	26.99	8140	26.3	2882	77137	24
2024-07-31	25.49	25.49	1.36	26.85	26.99	26.35	2236	27	7934	26.2	3560	95594	18
2024-07-30	25.49	25.49	1.31	26.8	26.99	26	2312	27	14189	26.35	576	15491	11
2024-07-29	25.49	25.49	0.33	25.82	27.39	25.64	3211	27	12662	25.8	467	12660	7
2024-07-28	25.49	25.49	1.51	27	27.72	25.02	925	27.74	13070	25.42	1423	37630	25
2024-07-24	28.69	25.49	-3.2	25.49	28.4	23.01	14043	27.56	3250	24.25	19269	484924	52
2024-07-23	28.69	28.69	-0.04	28.65	28.65	28.06	3615	28.65	3255	27.56	133	3752	4
2024-07-22	28.69	28.69	-0.08	28.61	28.65	28.61	15103	28.61	3257	28.5	899	25729	5
2024-07-21	28.69	28.69	-0.04	28.65	28.93	28.6	11457	28.65	3067	28.5	7186	205882	17
2024-07-18	28.69	28.69	0.3	28.99	28.99	28.5	11582	28.9	3067	28.5	524	15018	4
2024-07-17	28.69	28.69	-0.24	28.45	28.69	28.45	11149	28.99	3065	27.56	428	12189	6
2024-07-16	28.69	28.69	-0.19	28.5	28.5	28.5	10725	28.45	3587	28	570	16246	3
2024-07-15	28.69	28.69	-0.68	28.01	28.42	28	10795	28.42	3155	28	5450	154697	8
2024-07-14	28.69	28.69	-28.69	0	0	0	10098	28.55	1592	28	0	0	0
2024-07-10	28.69	28.69	-0.32	28.37	28.38	27.74	10094	28.38	3042	27.75	460	12947	5
2024-07-09	28.69	28.69	-0.31	28.38	28.38	27.71	7898	28.4	2184	27.73	221	6134	4
2024-07-08	28.69	28.69	-0.3	28.39	28.45	27.56	7538	28.45	2352	27.7	1258	35277	13
2024-07-07	28.69	28.69	-0.24	28.45	28.45	27.5	7754	28.45	2778	27.66	582	16042	6
2024-07-04	28.69	28.69	-0.25	28.44	28.55	27.15	8126	28.45	2190	27.4	63	1773	10
2024-07-03	28.69	28.69	-28.69	0	0	0	7711	28.55	2746	27.2	0	0	0
2024-07-02	28.69	28.69	-0.12	28.57	28.69	27.06	7760	28.57	3466	27.1	1552	42152	11
2024-07-01	28.69	28.69	-1.69	27	29.79	26.1	2914	28.75	3388	26.8	1713	48807	15
2024-06-27	28.69	28.69	0.14	28.83	28.95	26.01	11015	28.79	3778	27.75	283	8005	5
2024-06-26	28.69	28.69	0.11	28.8	28.88	27.62	10684	28.8	6139	28.2	614	17149	9
2024-06-24	28.69	28.69	0.01	28.7	28.78	28.7	10127	28.7	5186	27.5	42	1208	2
2024-06-23	28.69	28.69	0.09	28.78	29	24.05	9710	29	7354	26.5	772	22068	12
2024-06-13	28.69	28.69	-0.29	28.4	28.6	27.2	16525	28.5	1171	27.05	84	2349	7
2024-06-12	28.69	28.69	-0.69	28	28.4	27.05	17204	28.5	4723	27.1	683	18930	10
2024-06-11	28.69	28.69	-1.64	27.05	28.49	27.05	18204	28.5	6488	27.05	339	9411	9
2024-06-10	28.69	28.69	-2.69	26	28.63	25.02	17681	28.5	14922	27	586	15579	18
2024-06-09	28.69	28.69	-0.19	28.5	28.5	26	17813	28.5	9678	26	20	568	3
2024-06-06	28.69	28.69	-0.19	28.5	28.5	27.58	18020	28.5	10119	26.5	217	6174	5
2024-06-05	28.69	28.69	-28.69	0	0	0	18633	27.58	10631	26	0	0	0
2024-06-04	28.69	28.69	-1.12	27.57	27.58	27.57	19056	27.58	10631	26	41	1131	2
2024-06-03	28.69	28.69	-1.11	27.58	27.58	27.57	19068	27.58	11657	27.5	2698	74409	3
2024-06-02	28.69	28.69	-0.06	28.63	28.63	27.5	17868	28.63	10619	25.65	1773	48766	8
2024-05-30	28.69	28.69	-1.23	27.46	27.51	27.46	19589	27.5	10826	27.5	163	4477	2
2024-05-29	28.69	28.69	-28.69	0	0	0	22019	28.59	19777	27.45	0	0	0
2024-05-28	28.69	28.69	-0.05	28.64	28.64	27.23	22684	28.62	18797	26	167	4558	4
2024-05-27	28.69	28.69	-0.69	28	28	26.3	20431	27.1	19052	27.1	20	543	2
2024-05-26	28.69	28.69	-2.08	26.61	28.65	25.65	20023	28.6	15484	26.05	446	12600	8
2024-05-23	28.69	28.69	-0.05	28.64	28.64	27.5	7130	28.07	18103	27.5	225	6341	5
2024-05-22	28.69	28.69	-0.69	28	28	27.5	6033	28.65	19026	27.5	338	9299	5
2024-05-20	28.69	28.69	-0.69	28	28.5	25.33	8455	28	10990	26.71	539	14426	16
2024-05-19	28.69	28.69	-0.04	28.65	28.65	28.65	8412	28.65	7883	26.25	200	5730	1
2024-05-16	28.69	28.69	-0.04	28.65	28.65	27.95	8196	28.65	5333	26.27	245	6858	3
2024-05-15	28.69	28.69	-28.69	0	0	0	8853	27.95	7508	26.35	0	0	0
2024-05-14	28.69	28.69	-0.79	27.9	27.9	25.19	9261	27.95	7508	26.35	85	2241	5
2024-04-30	31.2	31.2	-1.2	30	30	27.45	4083	30.95	14262	26.01	21	627	2
2024-03-30	31.2	31.2	-31.2	0	0	0	6725	31	6188	29.53	0	0	0

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Misr Duty Free Shops

Misr Duty Free Shops