Pioneers

Orascom Financial Holding 0.424 0.45 0.06 %
Egyptians For Investment & Urban Development 0.224 0.219 -0.02 %
Orascom Investment Holding 0.498 0.505 0.01 %
Egyptian for Developing Building Materials 0.343 0.387 0.13 %
Arabia Investments Holding 0.503 0.499 -0.01 %
Cairo Oils & Soap 0.243 0.239 -0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.541 0.538 -0.01 %
Palm Hills Development Company 6.52 6.56 0.01 %
Dice Sport & Casual Wear 2.3 2.29 0.00 %
Egyptians Housing Development & Reconstruction 0.358 0.361 0.01 %
Atlas Investment & Food Industries 1.13 1.15 0.02 %
Arab Developers Holding 0.328 0.329 0.00 %
Belton Holding 2.34 2.34 0.00 %
Amer Group Holding 1.11 1.12 0.01 %
Premium Healthcare Group 1.45 1.37 -0.06 %
Act Financial 3.36 3.5 0.04 %
Aspire Capital Holding for Financial Investments 0.242 0.242 0.00 %
Speed Medical 0.345 0.345 0.00 %
Citadel Capital - Common Shares 2.4 2.44 0.02 %
Industrial & Engineering Projects 0.25 0.25 0.00 %
Lotus For Agricultural Investments And Development 0.596 0.588 -0.01 %
EFG Holding Group 19.26 19.45 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.3 0.00 %
Raya Holding for Financial Investments 2.66 2.67 0.00 %
T M G Holding 48.7 52.72 0.08 %
Fawry For Banking Technology And Electronic Payment 8.35 8.2 -0.02 %
Misr National Steel - Ataqa 5.35 5.28 -0.01 %
MM Group For Industry And International Trade 7.08 7.33 0.04 %
Elwadi For International Investment & Development 0.842 0.87 0.03 %
Macro Group Pharmaceuticals -Macro Capital 2.16 2.21 0.02 %
Digitize for Investment 2.66 2.89 0.09 %
Mansourah Poultry 1.51 1.52 0.01 %
Upper Egypt Contracting 0.894 0.886 -0.01 %
Medical Packaging Company 1.22 1.21 -0.01 %
Ibnsina Pharma 6.35 6.5 0.02 %
Emaar Misr for Development 6.95 6.8 -0.02 %
South Valley Cement 3.4 3.35 -0.01 %
Arab Ceramics - Ceramica Remas 0.806 0.805 0.00 %
Orascom Development Egypt 17.4 17.49 0.01 %
The Egyptian Modern Education Systems 0.355 0.358 0.01 %
Arab Real Estate Investment (ALCO) 1.56 1.5 -0.04 %
Arab for management Co. 0.923 0.943 0.02 %
Ezz Steel 120.69 127.99 0.06 %
Heliopolis Housing 9.03 8.96 -0.01 %
Barbary Investment Group ( BIG) 0.146 0.143 -0.02 %
Cooper for Commercial Investment and Real Estate Development 0.351 0.361 0.03 %
Fitness Prime 1.71 1.68 -0.02 %
El Arabia Engineering Industries 1.25 1.24 -0.01 %
Egyptian Real Estate Group 0.651 0.663 0.02 %
Cairo Investment & Real Estate Development CIRA Education 15.3 15.4 0.01 %
El Kahera Housing 1.91 1.89 -0.01 %
Egypt for Poultry 5.4 5.42 0.00 %
Egyptian Transport (EGYTRANS) 4.9 5.1 0.04 %
Ceramic & Porcelain 10.93 10.61 -0.03 %
Egyptian Electrical Cables 2.65 2.61 -0.02 %
Medinet Masr Housing 3.76 3.77 0.00 %
Iron and steel for mines and quarries 3.82 3.77 -0.01 %
Egyptian Chemical Industries (Kima) 7.91 8.01 0.01 %
Commercial International Bank (Egypt) CIB 73.7 75 0.02 %
Zahraa Maadi Investment & Development 3.13 3.14 0.00 %
Sidi Kerir Petrochemicals 19.8 19.7 -0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.01 3.06 0.02 %
A Capital Holding 2.65 2.6 -0.02 %
Egyptian for Tourism Resorts 5.01 5.3 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.51 0.503 -0.01 %
Heibco for commercial investments & real estate development 3.77 4.08 0.08 %
The United Bank 14.43 14.43 0.00 %
Arab Gathering Investment 2.34 2.29 -0.02 %
Giza General Contracting 0.406 0.401 -0.01 %
Arab Development & Real Estate Investment 1.3 1.37 0.05 %
Oriental Weavers 23.3 23.3 0.00 %
Eastern Company 27.7 27.52 -0.01 %
Arab Cotton Ginning 7.83 7.97 0.02 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.33 1.31 -0.02 %
Remco for Touristic Villages Construction 3.24 3.25 0.00 %
Arab Valves Company 3.76 3.63 -0.03 %
Ismailia Misr Poultry 9.94 9.6 -0.03 %
Rubex Plastics 9.65 11.07 0.15 %
Alexandria Mineral Oils Company 7.53 7.54 0.00 %
Pioneers Properties for Development 2.99 2.98 0.00 %
Egyptian Kuwaiti Holding LE 30.93 32 0.03 %
Abou Kir Fertilizers 51.5 53.13 0.03 %
Oden Financial Investments 1.67 1.66 -0.01 %
Lecico Egypt 28 28.9 0.03 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.02 1.07 0.05 %
Integrated Engineering Group S.A.E 0.188 0.183 -0.03 %
E-Finance For Digital and Financial Investements SAE 17.5 17.48 0.00 %
Sharkia National Food 5.76 5.75 0.00 %
International Co For Investment & Development 3.22 3.29 0.02 %
International Agricultural Products 20 20.5 0.03 %
Osool ESB Securities Brokerage 0.728 0.711 -0.02 %
El Nasr Clothes & Textiles (Kabo) 4.07 4.08 0.00 %
Taqa Arabia 11.89 11.77 -0.01 %
Mena Touristic & Real Estate Investment 4.21 4.17 -0.01 %
Tanmia for real estate investment 3.16 3.19 0.01 %
GB Corp 16.5 16.3 -0.01 %
Misr Fretilizers Production Company - Mopco 37.84 38.07 0.01 %
Raya Contact Center 7.02 6.95 -0.01 %
Alexandria Containers and goods 22.2 22.95 0.03 %
El Obour Real Estate Investment 8.22 7.8 -0.05 %
M.B Engineering 2.12 2.12 0.00 %
Abu Dhabi Islamic Bank- Egypt 37.43 36.86 -0.02 %
Maridive & oil services 0.355 0.364 0.03 %
El Shams Housing & Urbanization 5.85 5.84 0.00 %
International Company For Fertilizers & Chemicals 10.08 9.98 -0.01 %
Extracted Oils 3.38 3.36 -0.01 %
Telecom Egypt 34.56 34 -0.02 %
Prime Holding 0.652 0.656 0.01 %
Ismailia National Food Industries 104.05 108.02 0.04 %
Northern Upper Egypt Development & Agricultural Production 2.2 2.18 -0.01 %
Arab Aluminum 14.11 13.88 -0.02 %
Al Tawfeek Leasing Company-A.T.LEASE 3.48 3.51 0.01 %
Al Moasher for Programming and Information Dissemination 3.15 3.04 -0.03 %
Egypt Aluminum 122 125.96 0.03 %
Arabian Cement Company 14.51 14.29 -0.02 %
First Investment Company And Real Estate Development 2.3 2.21 -0.04 %
Nasr Company for Civil Works 3.65 3.58 -0.02 %
Six of October Development & Investment (SODIC) 52.04 52.4 0.01 %
El Ahram Co. For Printing And Packing 12.01 11.56 -0.04 %
Cairo Poultry 13.51 13.5 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 9.33 9.79 0.05 %
Egyptian Iron & Steel 47.76 47.71 0.00 %
Misr Cement (Qena) 22.01 21.78 -0.01 %
Juhayna Food Industries 32.43 31.96 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.02 3 -0.01 %
Cleopatra Hospital Company 8.25 8.06 -0.02 %
ELSWEDY CABLES 75.07 75.1 0.00 %
Egyptian Media Production City 21.41 21.48 0.00 %
Sharm Dreams Co. for Tourism Investment 15.89 15.92 0.00 %
Canal Shipping Agencies 27.51 27.56 0.00 %
Ismailia Development and Real Estate Co 20.65 19.62 -0.05 %
Kafr El Zayat Pesticides 11.76 11.65 -0.01 %
International company For Medical Industries -ICMI 2.55 2.6 0.02 %
Egyptian Kuwaiti Holding LE 0.799 0.794 -0.01 %
Credit Agricole Egypt 19.1 18.86 -0.01 %
Housing & Development Bank 53.08 51.72 -0.03 %
Union Pharmacist Company For Medical Services and Investment 3.51 3.22 -0.08 %
C I Capital Holding 5.74 5.74 0.00 %
Export Development Bank of Egypt (EDBE) 17.01 16.94 0.00 %
Jadwa Industrial Development 4.17 4.11 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 2.9 2.78 -0.04 %
Sinai Cement 28 27.62 -0.01 %
El Ezz Porcelain (Gemma) 23.55 23.13 -0.02 %
B Investments Holding S . A . E 25.2 25 -0.01 %
Obour Land For Food Industries 18.87 18.49 -0.02 %
Orascom Construction PLC 257.11 255.16 -0.01 %
Arabian Food Industries DOMTY 27.19 26.94 -0.01 %
Contact Financial Holding 4.41 4.4 0.00 %
Engineering Industries (ICON) 23.56 23.51 0.00 %
Memphis Pharmaceuticals 49.25 48.35 -0.02 %
United Housing & Development 5.97 5.93 -0.01 %
Gharbia Islamic Housing Development 30.66 30.83 0.01 %
Naeem Holding 0.137 0.141 0.03 %
Natural Gas & Mining Project (Egypt Gas) 39.98 39.35 -0.02 %
Rakta Paper Manufacturing 31.21 30.85 -0.01 %
Gulf Canadian Real Estate Investment Co. 47.05 46.96 0.00 %
El Ahli Investment and Development 28.47 28.01 -0.02 %
Grand Capital 11.32 10.95 -0.03 %
Al Baraka Bank Egypt 11.91 12.03 0.01 %
Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
Edita Food Industries S.A.E 27.07 27.16 0.00 %
Suez Canal Bank 22.77 22.13 -0.03 %
Egyptian Financial & Industrial 161.31 160.84 0.00 %
Taaleem Management Services 10.45 10.23 -0.02 %
Delta Sugar 47.48 47.54 0.00 %
International Business Corporation For Trading and Agencies 3.02 2.8 -0.07 %
Golden Textiles & Clothes Wool 26.73 26.23 -0.02 %
Alexandria Flour Mills 25.97 25.73 -0.01 %
Development & Engineering Consultants 59.49 55.31 -0.07 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Misr Chemical Industries 26.51 26.48 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 45.66 45.24 -0.01 %
Nozha International Hospital 8.45 8.08 -0.04 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
Asek Company for Mining - Ascom 33.98 33.52 -0.01 %
Qatar National Bank - QNB 32.24 32.29 0.00 %
Concrete Fashion Group for Investments 0.148 0.141 -0.05 %
Faisal Islamic Bank of Egypt 38.07 38.27 0.01 %
Wadi Kom Ombo Land Reclamation 97.99 98.17 0.00 %
Nile Pharmaceuticals 51.99 51.07 -0.02 %
General Company For Land Reclamation,Development & Reconstru 50.16 52.43 0.05 %
Reacap Financial Investments 6.55 6.55 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.12 9.15 0.00 %
Arab Pharmaceuticals 139.4 139.4 0.00 %
AJWA for Food Industries company Egypt 93.88 94.48 0.01 %
El Nasr For Manufacturing Agricultural Crops 25.03 23.89 -0.05 %
Misr Beni Suef Cement 56.48 57.02 0.01 %
Glaxo Smith Kline 37.39 37.11 -0.01 %
Faisal Islamic Bank of Egypt 1.08 1.09 0.01 %
Samad Misr -EGYFERT 101.18 97.31 -0.04 %
Egyptian Gulf Bank 0.268 0.268 0.00 %
Alexandria New Medical Center 18.75 18.75 0.00 %
Saudi Egyptian Investment & Finance 74.03 74.61 0.01 %
Mohandes Insurance 23.69 23.69 0.00 %
Misr Hotels 28.61 28.44 -0.01 %
National Housing for Professional Syndicates 48.39 47.82 -0.01 %
Acrow Misr 64.69 63.72 -0.01 %
Cairo Pharmaceuticals 95.49 93.98 -0.02 %
Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
El Arabia for Land Reclamation 68.38 69.85 0.02 %
Misr Oils & Soap 57.83 56.49 -0.02 %
BID El badr investment and development 1.58 1.58 0.00 %
South Cairo & Giza Mills & Bakeries 72.21 73.98 0.02 %
Cairo Educational Services 32.98 32.98 0.00 %
Middle Egypt Flour Mills 58.17 58.17 0.00 %
Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
EGX 30 INDEX ETF 32.07 32.07 0.00 %
North Cairo Mills 44.55 44.55 0.00 %
General Silos & Storage 158.7 156.18 -0.02 %
Middle & West Delta Flour Mills 331.25 329.68 0.00 %
Minapharm Pharmaceuticals 169.76 169.76 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
October Pharma 109.14 109.14 0.00 %
Sues Canal Company For Technology Settling 83.87 83.87 0.00 %
Upper Egypt Flour Mills 269.84 269.84 0.00 %
Alexandria Pharmaceuticals 341.77 341.77 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
Egyptian Satellites (NileSat) 6.72 6.72 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %

Taaleem Management Services

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	10.45	10.23	-0.22	10.23	10.69	10.03	201194	10.49	45961	10.15	89161	923164	56
2025-01-13	10.45	10.45	-0.05	10.4	10.6	10.17	211981	10.55	57156	10.17	18516	191233	34
2025-01-12	10.7	10.45	-0.25	10.45	10.7	10.23	154670	10.45	45364	10.32	54771	572827	105
2025-01-09	10.2	10.7	0.5	10.7	10.7	10.2	63061	10.89	59579	10.31	131868	1395283	81
2025-01-08	10	10.2	0.25	10.25	10.25	9.9	125348	10.38	50095	10.03	273236	2782082	118
2025-01-06	10.15	10	-0.15	10	10.2	9.95	215204	10	51896	9.99	80462	808008	54
2025-01-05	10.15	10.15	-0.03	10.12	10.3	10.06	130643	10.27	30900	10.09	27524	280344	45
2025-01-02	10.49	10.15	-0.34	10.15	10.45	10.05	153964	10.38	38453	10.1	111789	1142407	88
2024-12-31	9.61	10.49	0.52	10.13	10.5	9.62	89856	10.13	16204	10.05	218122	2240942	133
2024-12-30	10	9.61	-0.39	9.61	10.03	9.35	157999	9.95	59000	9.53	384052	3733660	147
2024-12-29	10.01	10	-0.01	10	10.33	9.92	120810	10.2	81851	9.97	107807	1079242	59
2024-12-26	9.79	10.01	0.26	10.05	10.48	9.91	280278	10.48	53229	9.95	179970	1839913	117
2024-12-25	9.79	9.79	0.25	10.04	10.05	9.7	391847	10.02	77362	9.91	24184	239166	52
2024-12-24	9.97	9.79	-0.17	9.8	10.11	9.75	323803	9.98	67338	9.7	90926	895936	58
2024-12-23	10.04	9.97	-0.07	9.97	10.12	9.95	310380	10.02	49188	9.9	107008	1069337	88
2024-12-22	9.95	10.04	0.09	10.04	10.28	9.94	308783	10.05	54789	9.92	91282	916191	72
2024-12-19	10.13	9.95	-0.18	9.95	10.2	9.91	247140	10.29	47491	9.92	195964	1960307	152
2024-12-18	10.26	10.13	-0.13	10.13	10.42	10.1	252594	10.3	77528	10.11	272663	2775509	158
2024-12-17	10.55	10.26	-0.29	10.26	10.7	10.21	305157	10.37	50695	10.2	171099	1772797	151
2024-12-16	10.89	10.55	-0.34	10.55	10.89	10.54	288544	10.76	105933	10.54	261854	2774682	210
2024-12-15	11.2	10.89	-0.37	10.83	11.2	10.75	224221	10.9	52277	10.75	480694	5257802	282
2024-12-12	10.5	11.2	0.7	11.2	11.9	10.4	116200	11.3	17478	10.5	100632196	1057597283	1074
2024-12-11	10.18	10.5	0.32	10.5	10.51	10	62409	10.6	49270	10.17	337758	3472282	148
2024-12-10	10.47	10.18	-0.39	10.08	10.4	10.08	166480	10.37	39985	10.09	45817	468604	56
2024-12-09	10.4	10.47	0.01	10.41	10.69	10.37	144196	10.47	102131	10.42	38427	403009	59
2024-12-08	10.9	10.4	-0.5	10.4	11	10.37	44790	10.69	130283	10.37	371094	3990803	171
2024-12-05	10.02	10.9	0.88	10.9	10.94	10	71358	10.94	131079	10	591791	6222114	146
2024-12-04	10	10.02	0	10	10.13	9.9	116664	10.12	123059	9.9	69802	699003	46
2024-12-03	10.11	10	-0.11	10	10.15	9.91	142620	10	52794	9.9	100815	1007822	47
2024-12-02	10.11	10.11	0	10.11	10.17	9.93	230687	10.15	56190	9.98	28955	290809	32
2024-12-01	10	10.11	-0.04	9.96	10.2	9.92	245949	10.16	53214	9.9	31503	318241	32
2024-11-28	10	10	-0.1	9.9	10	9.83	63953	10	52615	9.8	15303	151951	45
2024-11-27	10.05	10	-0.13	9.92	10.23	9.92	95719	10.08	61015	9.92	272762	2728845	76
2024-11-26	10	10.05	0.14	10.14	10.18	9.96	91233	10.14	57315	9.8	96821	970381	40
2024-11-25	10	10	-0.01	9.99	10.06	9.8	94469	10.18	65044	9.87	22981	227372	51
2024-11-24	10	10	0	10	10.27	9.92	144893	10.2	76012	9.91	22761	228482	36
2024-11-21	10.04	10	-0.04	10	10.24	10	139180	10.22	82997	10	44788	450082	42
2024-11-20	10.01	10.04	-0.01	10	10.39	10	138202	10.21	72861	10	37725	379310	39
2024-11-19	10.2	10.01	-0.2	10	10.17	9.87	130270	10.05	87718	9.94	47953	478899	60
2024-11-18	10.3	10.2	-0.13	10.17	10.38	10.06	184493	10.36	97306	10.17	104468	1075809	94
2024-11-17	10.16	10.3	0.14	10.3	10.3	10.04	159994	10.34	111596	10	158499	1620063	121
2024-11-14	9.8	10.16	0.36	10.16	10.25	9.77	185142	10.2	100111	10.2	204146	2067821	186
2024-11-13	9.8	9.8	0	9.8	9.91	9.76	186946	9.88	104833	9.76	1656942	16238325	55
2024-11-12	9.92	9.8	-0.13	9.79	10.06	9.79	159681	9.95	107762	9.79	107142	1056275	59
2024-11-11	9.83	9.92	0.09	9.92	10.06	9.86	149782	10	65220	9.9	113447	1131088	67
2024-11-10	9.92	9.83	-0.09	9.83	9.99	9.76	106816	9.92	73042	9.82	122004	1200544	112
2024-11-07	9.89	9.92	0.06	9.95	9.97	9.85	97736	9.95	71821	9.85	33487	332277	44
2024-11-06	9.98	9.89	-0.12	9.86	10.05	9.85	100126	10	75997	9.84	73786	730780	90
2024-11-05	9.91	9.98	0.03	9.94	10.18	9.92	92356	10.06	82257	9.92	50258	501117	63
2024-10-24	9.54	9.72	0.21	9.75	9.99	9.5	153260	9.79	76202	9.63	112048	1088325	97
2024-10-23	9.69	9.54	0.06	9.75	9.94	9.45	197496	9.8	62815	9.47	127335	1226711	109
2024-10-22	9.69	9.69	0	9.69	9.99	9.5	118954	9.73	56855	9.69	241976	2333304	205
2024-10-21	9.19	9.69	0.51	9.7	10.19	9.24	121138	9.89	68615	11.02	722420	7075582	403
2024-10-20	9.35	9.19	-0.16	9.19	9.32	8.89	78293	9.3	69883	9.1	211464	1936788	152
2024-10-17	9.17	9.35	0.03	9.2	9.5	9.01	82439	9.43	113273	9.2	117023	1081343	160
2024-10-15	8.9	9.16	0.26	9.16	9.44	8.95	51635	9.4	126691	9.05	368672	3385851	306
2024-10-14	9.21	8.9	-0.31	8.9	9.47	8.8	181915	8.99	100083	8.9	711770	6410797	518
2024-10-13	9.58	9.21	-0.37	9.21	9.79	9.15	170104	9.8	100677	9.14	282009	2658987	241
2024-10-10	9.83	9.58	-0.25	9.58	9.97	9.5	189132	9.95	97451	9.5	332030	3233047	156
2024-10-09	10	9.83	-0.17	9.83	10.2	9.8	225749	9.96	125074	9.77	402616	3972833	190
2024-10-08	10.48	10	-0.48	10	10.58	9.61	224883	10.19	84119	9.6	438309	4409394	226
2024-10-07	10.49	10.48	-0.01	10.48	10.9	10.25	270672	10.76	82634	10.33	1510036	15889260	656
2024-10-03	10.5	10.49	-0.01	10.49	10.59	10.21	162650	10.59	76688	10.1	1029466	10752019	418
2024-10-02	9.64	10.5	0.86	10.5	10.6	9.46	211215	10.55	62713	10.35	4911032	50330104	1161
2024-10-01	9.69	9.64	-0.05	9.64	9.9	9.55	215526	9.79	57834	9.62	336855	3255596	360
2024-09-30	9.95	9.69	-0.26	9.69	10.1	9.65	216573	9.74	21953	9.69	558171	5474362	359
2024-09-29	10.2	9.95	-0.25	9.95	10.38	9.8	200885	10.1	80184	9.95	697698	6999799	481
2024-09-26	10.5	10.2	-0.3	10.2	10.85	10.15	138558	10.42	27666	10.11	1345935	14005381	716
2024-09-25	10.64	10.5	-0.14	10.5	11.5	10.15	292852	10.7	75734	10.4	14389176	150695896	1665
2024-09-24	9.08	10.64	1.56	10.64	10.78	8.74	35477	10.64	114496	10.4	76687543	803077972	718
2024-09-23	8.65	9.08	0.43	9.08	9.94	8.75	44501	9.08	74535	9.02	789101	7255762	628
2024-09-22	8.36	8.65	0.5	8.86	8.86	8.37	34152	8.86	61034	8.4	159906	1364336	143
2024-09-19	8.31	8.36	0.05	8.36	8.6	8.3	23538	8.48	78589	8.31	61389339	509555551	111
2024-09-18	8.41	8.31	-0.1	8.31	8.59	8.25	32524	8.6	40967	8.3	334572	2778262	65
2024-09-17	8.83	8.41	-0.38	8.45	8.78	8.24	27082	8.6	58664	8.35	198423	1669029	150
2024-09-16	8.02	8.83	0.59	8.61	9	8	34360	8.6	107430	8.62	588031	4974816	292
2024-09-12	8	8.02	0.15	8.15	8.15	7.91	204019	8.14	41031	7.91	138576	1109320	53
2024-09-11	8	8	0	8	8.1	7.88	216499	8.1	32766	7.85	383914	3071420	98
2024-09-10	8.02	8	-0.11	7.91	8.15	7.85	209791	8.05	16729	7.85	303926	2433696	95
2024-09-09	8.02	8.02	-0.05	7.97	8.15	7.95	240249	8.04	107045	7.95	26197	210220	28
2024-09-08	7.96	8.02	-0.01	7.95	8.17	7.9	202732	8.15	104914	7.95	243275	1943854	116
2024-09-05	8.14	7.96	-0.18	7.96	8.25	7.91	197062	8.24	118364	7.96	193250	1559614	58
2024-09-04	8.05	8.14	0.13	8.18	8.18	7.85	185044	8.3	102025	8.04	216748	1758900	85
2024-09-03	7.89	8.05	0.11	8	8.12	7.77	202265	8.09	88242	7.86	342711	2739582	135
2024-09-01	7.81	7.96	0.05	7.86	8	7.76	208356	8	56669	7.86	49734	394266	69
2024-08-29	8.01	7.81	-0.2	7.81	7.97	7.75	222845	7.98	46166	7.81	67091	524385	60
2024-08-28	8.01	8.01	-0.1	7.91	8	7.9	256147	7.95	63474	7.91	19578	155016	29
2024-08-27	8.01	8.01	-0.11	7.9	8.04	7.9	249145	8.05	64610	7.9	32872	261993	33
2024-08-26	8.01	8.01	-0.02	7.99	8.07	7.85	259806	8	43836	7.8	34583	274836	51
2024-08-25	8.01	8.01	0	8.01	8.08	7.78	138206	8.05	42859	7.83	27779	221928	35
2024-08-22	8.01	8.01	-0.09	7.92	8.09	7.84	217190	8	52464	7.77	28002	223079	43
2024-08-21	7.83	8.01	0.25	8.08	8.1	7.74	233627	8.08	86086	7.92	86083	684988	99
2024-08-20	7.83	7.83	0.05	7.88	7.88	7.68	204385	7.88	88970	7.7	20375	160187	28
2024-08-19	7.83	7.83	0.05	7.88	7.95	7.75	211358	7.88	95402	7.8	20569	161304	32
2024-08-18	7.83	7.83	-0.08	7.75	7.88	7.7	216790	7.75	77350	7.7	25141	195455	41
2024-08-15	7.88	7.83	-0.03	7.85	7.9	7.81	197112	7.88	81769	7.81	71929	563783	46
2024-08-14	7.8	7.88	0.08	7.88	7.97	7.66	180607	7.95	138137	7.81	99133	775969	61
2024-08-13	7.73	7.8	-0.04	7.69	7.9	7.51	203522	7.7	95342	7.69	479849	3717528	111
2024-08-12	7.89	7.73	-0.16	7.73	7.98	7.61	222843	7.99	106588	7.7	167175	1300797	131
2024-08-11	7.94	7.89	-0.05	7.89	8.09	7.85	234539	7.99	87510	7.89	272821	2167869	115
2024-08-08	7.94	7.94	0	7.94	7.97	7.81	150597	7.96	40198	7.77	14954	117993	28
2024-08-07	7.94	7.94	0.06	8	8.1	7.75	84842	8	102603	7.85	81500	647637	112
2024-08-06	7.58	7.94	0.37	7.95	8	7.59	55370	8	96850	7.87	2755855	20969286	79
2024-08-05	8.02	7.58	-0.05	7.97	8.2	7.5	68896	7.98	90674	7.58	151107	1166182	109
2024-08-04	8.1	8.02	-0.08	8.02	8.17	7.07	65455	8.2	93002	7.84	99185	764640	109
2024-08-01	8.2	8.1	-0.1	8.1	8.35	8.1	56751	8.36	40443	8.04	288324	2350487	100
2024-07-31	8.2	8.2	0	8.2	8.33	8.15	113550	8.29	54867	8.2	49652	407671	55
2024-07-30	8.2	8.2	0.11	8.31	8.32	8.2	132687	8.31	61989	8.31	23131	190757	47
2024-07-29	8.23	8.2	-0.03	8.2	8.37	8.13	126102	8.33	68984	8.13	326120	2675217	68
2024-07-28	8.3	8.23	0.07	8.37	8.37	8.01	65200	8.29	52005	8.23	283321	2323768	118
2024-07-24	8	8.3	0.3	8.3	8.38	8	56162	8.37	83336	8	123802	1022113	79
2024-07-23	8	8	0	8	8.1	7.95	174431	8.09	87833	7.96	124065	993831	79
2024-07-22	8	8	0	8	8.05	7.93	197644	8.05	90092	7.96	64195	512811	57
2024-07-21	8	8	-0.07	7.93	8.03	7.9	198843	8.01	90547	7.93	18107	144135	32
2024-07-18	8	8	0	8	8.15	7.95	198014	8.09	102552	7.85	74683	600457	68
2024-07-17	8	8	0	8	8.08	7.9	213930	8.04	103677	7.93	179843	1437913	82
2024-07-16	7.97	8	0.03	8	8.04	7.85	160786	8.04	125123	7.87	151063	1205606	65
2024-07-15	7.98	7.97	-0.03	7.95	8.02	7.8	168889	7.95	120810	7.84	180130	1431290	121
2024-07-14	7.74	7.98	0.24	7.98	8.07	7.58	158948	8	127465	7.9	174875	1369609	133
2024-07-10	7.64	7.74	0	7.64	7.8	7.56	153960	7.74	69201	7.64	128407	992592	63
2024-07-09	7.88	7.64	-0.24	7.64	7.98	7.55	121310	7.78	81544	7.61	86207	663086	77
2024-07-08	7.97	7.88	-0.2	7.77	8	7.54	121277	7.99	102524	7.73	141474	1107941	122
2024-07-07	7.91	7.97	-0.05	7.86	8.19	7.81	94755	8.08	107066	7.86	209921	1676457	108
2024-07-04	7.9	7.91	0.01	7.91	8.21	7.7	37833	8.15	78388	7.8	565612	4482868	222
2024-07-03	7.28	7.9	0.62	7.9	8.66	7.31	70114	8.2	88084	7.87	35741882	286025577	418
2024-07-02	7.28	7.28	-0.03	7.25	7.5	7.25	167054	7.46	75108	7.25	31875	233498	48
2024-07-01	7.28	7.28	0.2	7.48	7.6	7.35	51093	7.5	78345	7.38	39744	297850	67
2024-06-27	7.28	7.28	0.12	7.4	7.4	7.32	32753	7.37	73551	7.18	30771	226675	33
2024-06-26	7.3	7.28	0.05	7.35	7.4	7.2	182650	7.47	82227	7.35	143857	1044644	81
2024-06-24	7.27	7.22	-0.05	7.22	7.36	7.2	149111	7.25	80774	7.18	60817	438999	54
2024-06-23	7.27	7.27	0.09	7.36	7.36	7.15	247607	7.36	71530	7.21	29196	211995	53
2024-06-13	7.27	7.27	-0.06	7.21	7.37	7.16	156524	7.35	65833	7.21	8537	62084	26
2024-06-12	7.1	7.27	0.17	7.27	7.49	7.15	170176	7.38	74819	7.12	44697	325120	50
2024-06-11	7.1	7.1	0.28	7.38	7.38	7.05	117527	7.37	71247	7.22	24989	182244	31
2024-06-10	7.15	7.1	-0.05	7.1	7.3	7	183126	7.24	55098	7.05	61257	434737	61
2024-06-09	7.15	7.15	0.15	7.3	7.39	7.15	122185	7.3	61530	7.15	17123	123357	29
2024-06-06	7.15	7.15	0	7.15	7.4	7.15	114379	7.28	69372	7.13	18718	135142	38
2024-06-05	7.15	7.15	0.13	7.28	7.4	7.16	123270	7.4	111364	7.17	9734	70577	20
2024-06-04	7.2	7.15	0.02	7.22	7.47	7.05	114414	7.47	87320	7.18	164038	1171916	90
2024-06-03	7.25	7.2	-0.05	7.2	7.3	6.01	87513	7.24	60210	7.19	129518	891719	129
2024-06-02	7.25	7.25	0.05	7.3	7.34	7.15	75320	7.35	37431	7.2	20702	149453	45
2024-05-30	7.3	7.25	-0.1	7.2	7.43	7.2	71387	7.35	36541	7.17	285436	2071624	63
2024-05-29	7.3	7.3	0	7.3	7.46	7.3	80005	7.36	54856	7.3	26555	194617	34
2024-05-28	7.3	7.3	0.08	7.38	7.38	7.25	75919	7.48	39675	7.38	24737	180746	31
2024-05-27	7.39	7.3	-0.09	7.3	7.54	7.27	80644	7.32	35728	7.25	983574	7261073	126
2024-05-26	7.47	7.39	-0.13	7.34	7.68	7.3	55914	7.5	42014	7.25	63441	468839	75
2024-05-23	7.22	7.47	0.23	7.45	7.9	7.4	52534	7.68	34835	7.41	823593	6266091	411
2024-05-22	7.49	7.22	-0.09	7.4	7.47	7.08	143333	7.4	30810	7.21	197833	1431298	166
2024-05-20	7.4	7.49	0.09	7.49	7.66	7.38	83566	7.49	14191	7.41	96217	723581	75
2024-05-19	7.37	7.4	0.11	7.48	7.48	7.21	86716	7.49	40742	7.49	75992	560132	82
2024-05-16	7.37	7.37	0.02	7.39	7.39	7.21	122940	7.4	17127	7.31	39733	289795	44
2024-05-15	7.37	7.37	-0.11	7.26	7.4	7.22	134525	7.26	10281	7.21	10093	73994	25
2024-05-14	7.37	7.37	0	7.37	7.49	7	113096	7.49	9311	7.28	747635	5396674	145
2024-04-30	6.78	6.69	-0.18	6.6	6.88	6.6	69899	6.75	29605	6.6	173346	1152329	72
2024-03-30	7.28	7	-0.28	7	7.28	6.12	185881	7.2	10212	6.8	33459176	234214684	162

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Taaleem Management Services

Taaleem Management Services