Pioneers

Cairo Oils & Soap 0.282 0.274 -0.03 %
Egyptians For Investment & Urban Development 0.236 0.24 0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.577 0.00 %
Industrial & Engineering Projects 0.28 0.28 0.00 %
Orascom Investment Holding 0.46 0.454 -0.01 %
Arabia Investments Holding 0.546 0.535 -0.02 %
Citadel Capital - Common Shares 2.38 2.3 -0.03 %
Arab Ceramics - Ceramica Remas 0.875 0.908 0.04 %
Belton Holding 2.89 2.9 0.00 %
Lotus For Agricultural Investments And Development 0.651 0.653 0.00 %
Dice Sport & Casual Wear 2.06 2.07 0.00 %
Arab Developers Holding 0.336 0.339 0.01 %
Premium Healthcare Group 0.806 0.792 -0.02 %
Mansourah Poultry 1.38 1.61 0.17 %
Orascom Financial Holding 0.346 0.348 0.01 %
Giza General Contracting 0.46 0.45 -0.02 %
Misr National Steel - Ataqa 5.26 5.42 0.03 %
Amer Group Holding 1.15 1.16 0.01 %
Speed Medical 0.378 0.376 -0.01 %
Digitize for Investment 3 3.35 0.12 %
Egyptian Transport (EGYTRANS) 4.95 5.07 0.02 %
Arab Gathering Investment 2.88 2.79 -0.03 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.407 -0.01 %
El Arabia Engineering Industries 1.48 1.45 -0.02 %
Oden Financial Investments 1.92 2.06 0.07 %
Arab for management Co. 0.99 0.98 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.538 0.03 %
Fawry For Banking Technology And Electronic Payment 8.24 8.38 0.02 %
Egyptians Housing Development & Reconstruction 0.364 0.359 -0.01 %
Orascom Development Egypt 14.4 15.2 0.06 %
Aspire Capital Holding for Financial Investments 0.286 0.282 -0.01 %
South Valley Cement 3.61 3.55 -0.02 %
Act Financial 3.66 3.6 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.36 -0.02 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Arab Valves Company 4.34 4.14 -0.05 %
Mena Touristic & Real Estate Investment 3.34 3.75 0.12 %
Egyptian for Developing Building Materials 0.305 0.303 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 7.95 -0.02 %
EFG Holding Group 21.45 21.42 0.00 %
Upper Egypt Contracting 0.928 0.924 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Lecico Egypt 25.23 26.66 0.06 %
Raya Holding for Financial Investments 3.15 3.17 0.01 %
Medical Packaging Company 1.34 1.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Iron and steel for mines and quarries 4.22 4.26 0.01 %
Egyptian for Tourism Resorts 5.56 5.63 0.01 %
Oriental Weavers 26.23 26.52 0.01 %
Credit Agricole Egypt 21.74 22 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.53 -0.02 %
Elwadi For International Investment & Development 0.661 0.667 0.01 %
Ibnsina Pharma 5.52 5.45 -0.01 %
Zahraa Maadi Investment & Development 7 7.12 0.02 %
Commercial International Bank (Egypt) CIB 80 79.81 0.00 %
M.B Engineering 2.35 2.29 -0.03 %
A Capital Holding 2.53 2.53 0.00 %
Egyptian Real Estate Group 0.682 0.685 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.28 -0.02 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
The Egyptian Modern Education Systems 0.354 0.353 0.00 %
Ceramic & Porcelain 10.89 11.35 0.04 %
MM Group For Industry And International Trade 6.93 7.11 0.03 %
Canal Shipping Agencies 23.12 23.53 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
T M G Holding 59.6 58.61 -0.02 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Arab Cotton Ginning 7.55 7.52 0.00 %
Atlas Investment & Food Industries 0.79 0.784 -0.01 %
Alexandria Mineral Oils Company 7.9 7.87 0.00 %
Barbary Investment Group ( BIG) 0.132 0.136 0.03 %
Ezz Steel 114.5 115.48 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.05 0.03 %
Raya Contact Center 6.9 6.8 -0.01 %
GB Corp 14.15 14.35 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Kafr El Zayat Pesticides 13.08 13.11 0.00 %
Sidi Kerir Petrochemicals 20.71 20.7 0.00 %
El Kahera Housing 1.92 1.93 0.01 %
Extracted Oils 3.19 3.12 -0.02 %
El Obour Real Estate Investment 9.29 8.93 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Taqa Arabia 13.17 13.23 0.00 %
Fitness Prime 1.52 1.52 0.00 %
Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
International Agricultural Products 19.71 20.24 0.03 %
Export Development Bank of Egypt (EDBE) 18.65 18.81 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.91 0.01 %
Osool ESB Securities Brokerage 0.736 0.74 0.01 %
Cleopatra Hospital Company 8.03 8.06 0.00 %
Al Moasher for Programming and Information Dissemination 4.9 4.86 -0.01 %
Engineering Industries (ICON) 24.07 23.78 -0.01 %
Egyptian Chemical Industries (Kima) 8.06 8.09 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.77 0.00 %
Al Baraka Bank Egypt 14.17 14.17 0.00 %
International company For Medical Industries -ICMI 1.99 1.99 0.00 %
Nasr Company for Civil Works 3.94 3.92 -0.01 %
Suez Canal Bank 22.78 24.5 0.08 %
Arabian Cement Company 15 14.97 0.00 %
El Shams Housing & Urbanization 6.41 6.42 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Egypt for Poultry 4.35 4.42 0.02 %
B Investments Holding S . A . E 25.69 25.03 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.19 -0.02 %
El Ezz Porcelain (Gemma) 25.08 25.33 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.35 -0.01 %
Ismailia Misr Poultry 9.49 9.51 0.00 %
International Co For Investment & Development 3.81 3.83 0.01 %
Naeem Holding 0.152 0.15 -0.01 %
ELSWEDY CABLES 89.02 90.85 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.95 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.54 0.00 %
Egyptian Iron & Steel 47.4 49.77 0.05 %
Six of October Development & Investment (SODIC) 57.75 58.75 0.02 %
Cairo Poultry 14.79 14.67 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.43 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.74 0.05 %
Prime Holding 0.63 0.63 0.00 %
Eastern Company 27.01 27.5 0.02 %
Abou Kir Fertilizers 53.06 53.25 0.00 %
C I Capital Holding 6.1 6.07 0.00 %
Egyptian Media Production City 24.76 24.7 0.00 %
Maridive & oil services 0.37 0.372 0.01 %
Misr Cement (Qena) 27.6 27.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 41.39 0.03 %
BID El badr investment and development 1.74 1.71 -0.02 %
Rubex Plastics 6.91 6.69 -0.03 %
Telecom Egypt 33.28 33.02 -0.01 %
Nozha International Hospital 8.37 8.38 0.00 %
Arabian Food Industries DOMTY 27.42 27.5 0.00 %
Obour Land For Food Industries 18.63 18.28 -0.02 %
Egyptian Kuwaiti Holding LE 32.67 32.88 0.01 %
Egypt Aluminum 107 106.87 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.18 0.00 %
Sinai Cement 31.33 31.7 0.01 %
Golden Coast Company 1.08 1.08 0.00 %
Gulf Canadian Real Estate Investment Co. 30.05 28.95 -0.04 %
Delta Sugar 59.07 58.81 0.00 %
AJWA for Food Industries company Egypt 68.96 68.12 -0.01 %
Orascom Construction PLC 296.2 297.51 0.00 %
Contact Financial Holding 4.81 4.84 0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Juhayna Food Industries 33.36 33.5 0.00 %
Nile Pharmaceuticals 58.07 55.22 -0.05 %
Misr Chemical Industries 35.91 35.71 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
El Ahli Investment and Development 32.66 33 0.01 %
Misr Beni Suef Cement 48.59 50.81 0.05 %
Qatar National Bank - QNB 35.05 34.71 -0.01 %
United Housing & Development 5.89 5.86 -0.01 %
Tanmia for real estate investment 3.37 3.38 0.00 %
Arab Aluminum 14.19 14.17 0.00 %
Right Nile Pharmaceuticals -1 43.97 39.44 -0.10 %
Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
Asek Company for Mining - Ascom 37.42 37.74 0.01 %
Grand Capital 9.01 9.04 0.00 %
Egyptian Financial & Industrial 149.3 150.86 0.01 %
Housing & Development Bank 54.16 54.3 0.00 %
Reacap Financial Investments 7.25 7.14 -0.02 %
Edita Food Industries S.A.E 29.85 29.51 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.2 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
International Business Corporation For Trading and Agencies 1.54 1.69 0.10 %
Misr Hotels 31.51 32.22 0.02 %
Alexandria New Medical Center 21.03 20.97 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Taaleem Management Services 10.04 10 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
UTOPIA 29 29 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Glaxo Smith Kline 40.74 40.58 0.00 %
Samad Misr -EGYFERT 87.05 85.52 -0.02 %
Memphis Pharmaceuticals 57.6 57.61 0.00 %
Ismailia National Food Industries 63.68 62.71 -0.02 %
Ismailia Development and Real Estate Co 13.92 14.01 0.01 %
Acrow Misr 68.41 66.25 -0.03 %
National Housing for Professional Syndicates 62.86 64.8 0.03 %
El Nasr For Manufacturing Agricultural Crops 19.84 18.93 -0.05 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 18.76 -0.04 %
Alexandria Flour Mills 25.61 25.59 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 328.96 0.04 %
Wadi Kom Ombo Land Reclamation 92.44 93.63 0.01 %
Gharbia Islamic Housing Development 24 24 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Development & Engineering Consultants 58.27 57.56 -0.01 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Pyramisa Hotels 134.43 129.47 -0.04 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 160.37 -0.04 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
General Silos & Storage 252.67 242.11 -0.04 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
Middle & West Delta Flour Mills 304.96 306.3 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
October Pharma 108.23 108.23 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Rowad Tourism (Al Rowad) 34.95 34.95 0.00 %

Qatar National Bank

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-21	35.05	34.71	-0.34	34.71	35.05	34.49	161892	35.05	14569	34.55	149633	5194745	156
2024-11-20	35	35.05	0.05	35.05	35.79	34.53	187895	35.35	24960	34.5	237295	8374727	332
2024-11-19	33.84	35	1.16	35	35	33.84	182765	35	28254	34.88	671001	23103270	696
2024-11-18	33.59	33.84	0.25	33.84	34.19	33.17	225715	34	29398	33.51	419460	14110008	386
2024-11-17	33.44	33.59	0.15	33.59	33.8	33	188535	33.85	27746	33.34	107186	3564242	195
2024-11-14	33.2	33.44	0.2	33.4	34	32.56	142148	33.82	20322	32.95	299735	10080914	333
2024-11-13	33.5	33.2	-0.3	33.2	33.94	33.11	145246	33.11	65792	33.12	181963	6112288	274
2024-11-12	31.4	33.5	2.1	33.5	33.99	31.38	163037	33.6	88467	33.27	1252030	41278778	1004
2024-11-11	31.24	31.4	0.35	31.59	31.87	31.3	155209	31.7	74741	31.59	60713	1909488	162
2024-11-10	31.5	31.24	-0.26	31.24	31.95	31.12	169064	31.6	42971	31.19	90381	2840527	255
2024-11-07	31.4	31.5	0.1	31.5	32	31.47	125551	31.6	32479	31.45	113181	3585112	246
2024-11-06	31.74	31.4	-0.34	31.4	32	31.38	149765	31.7	41048	31.41	132458	4183702	237
2024-11-05	32.28	31.74	-0.54	31.74	32.39	31.67	148975	31.8	42889	31.67	129816	4154472	275
2024-10-24	30.47	30.5	0.03	30.5	31	30.35	132513	30.83	31647	30.5	153523	4702557	169
2024-10-23	30.93	30.47	-0.33	30.6	31.26	30.32	146146	30.95	33528	30.45	175684	5406372	284
2024-10-22	29.94	30.93	0.99	30.93	31.69	30.1	150849	31.13	42416	31	300284	9295622	296
2024-10-21	29.93	29.94	-0.02	29.91	30.47	29.21	118534	30.64	37456	29.91	133667	3984808	257
2024-10-20	30.11	29.93	-0.18	29.93	31.25	29.5	152796	30.6	43714	29.81	263212	7970126	336
2024-10-17	31	30.11	-0.89	30.11	31.39	30	165336	31	30418	30.2	313037	9586362	473
2024-10-15	31.1	31.39	0.29	31.39	32.45	30.7	136871	31.5	30504	31.02	307478	9611065	425
2024-10-14	31.94	31.1	-0.84	31.1	32.25	31.05	129925	31.2	54929	31.1	369907	11592540	528
2024-10-13	30.42	31.94	1.52	31.94	33.46	30.5	96897	32	72387	31.82	1395501	45306242	1762
2024-10-10	30.1	30.42	0.32	30.42	30.88	30.05	61548	30.5	60401	30.05	341584	10401737	436
2024-10-09	29.65	30.1	0.45	30.1	31.39	29.75	57115	30.5	40350	30	433137	13097419	437
2024-10-08	31.11	29.65	-1.46	29.65	31.4	29.2	83638	29.65	22484	29.56	312208	9459823	399
2024-10-07	31.5	31.11	-0.39	31.11	32.3	31.1	99889	31.65	40441	31.1	384788	12178777	447
2024-10-03	31.27	31.5	0.23	31.5	32	31	104294	31.5	56201	31.3	367663	11569121	551
2024-10-02	31.54	31.27	-0.27	31.27	33.4	30.52	109536	31.52	70161	31.27	918269	29455157	871
2024-10-01	30.45	31.54	1.09	31.54	31.8	30.5	88871	31.75	89174	31.7	730262	22690607	678
2024-09-30	30.58	30.45	-0.13	30.45	31.25	30.2	110869	30.83	215938	30.32	322240	9907412	432
2024-09-29	29	30.58	1.58	30.58	31.49	29.7	84279	30.75	86561	30.4	804822	24649077	870
2024-09-26	26.81	29	2.19	29	30.36	26.72	94806	29.05	123940	28.72	911000	26237675	1540
2024-09-25	26.84	26.81	-0.03	26.81	27	26.72	106409	26.95	87584	26.75	136858	3667587	284
2024-09-24	26.92	26.84	-0.1	26.82	27	26.8	107582	26.99	77156	26.82	53374	1434914	240
2024-09-23	26.92	26.92	0	26.92	27	26.81	117077	27	78276	26.91	72051	1937827	236
2024-09-22	26.84	26.92	0.16	27	27.14	26.88	109334	27	136964	27	34766	938198	148
2024-09-19	27	26.84	-0.2	26.8	27.14	26.8	102164	27	134186	26.82	43269	1166702	164
2024-09-18	26.96	27	0.04	27	27.15	26.8	111770	27.09	141029	27	40278	1084568	89
2024-09-17	26.98	26.96	-0.02	26.96	27.37	26.83	107485	27.15	159199	26.87	22962	621477	113
2024-09-16	26.9	26.98	0.1	27	27.4	26.85	95691	27.3	173703	27	57417	1562133	195
2024-09-12	27.11	26.9	-0.11	27	27.28	26.62	107567	27.17	176296	27	33543	905984	130
2024-09-11	26.72	27.11	0.39	27.11	27.35	26.4	102897	27.2	81479	27.2	69408	1867522	193
2024-09-10	26.96	26.72	-0.24	26.72	27.2	26.5	93574	26.87	74440	26.66	41133	1101327	178
2024-09-09	26.98	26.96	-0.02	26.96	27.35	26.9	88169	27.1	75247	26.91	41446	1119525	187
2024-09-08	27.24	26.98	-0.33	26.91	27.5	26.9	69853	27.16	113067	26.93	131278	3575045	292
2024-09-05	26.96	27.24	0.35	27.31	27.55	27.05	66665	27.45	105061	27.45	163171	4464392	346
2024-09-04	27.4	26.96	-0.44	26.96	27.49	25.95	62445	27.2	70775	26.88	12450940	324089216	746
2024-09-03	27.45	27.4	-0.1	27.35	27.52	27.3	63040	27.49	44772	27.36	108921	2988611	179
2024-09-01	27.35	27.41	0.28	27.63	27.74	27.03	65050	27.64	21055	27.4	102661	2818953	261
2024-08-29	27.4	27.35	-0.09	27.31	27.74	27.3	61609	27.66	15621	32.88	122146	3351697	234
2024-08-28	27.67	27.4	-0.27	27.4	27.89	27.37	84094	27.49	22278	27.39	2530463	69344580	356
2024-08-27	27.83	27.67	-0.17	27.66	28	27.6	85671	27.89	29226	27.67	61567	1713516	149
2024-08-26	27.87	27.83	0.09	27.96	28.89	27.7	67721	27.99	20949	27.96	79643	2231348	219
2024-08-25	27.72	27.87	0.04	27.76	28	27.72	69196	27.99	26758	27.77	26862	748937	127
2024-08-22	27.74	27.72	-0.19	27.55	28	27.55	133863	27.75	28303	27.56	72831	2030260	190
2024-08-21	27.77	27.74	0.02	27.79	27.97	27.7	135977	27.84	49268	27.69	35632	990110	124
2024-08-20	27.66	27.77	0.09	27.75	27.99	27.55	133761	27.79	25503	27.75	23107	643635	114
2024-08-19	27.9	27.66	-0.11	27.79	28.1	27.5	137496	27.99	32548	27.7	47532	1315806	154
2024-08-18	27.96	27.9	-0.11	27.85	28.2	27.85	143464	28.1	21711	27.9	49218	1376163	156
2024-08-15	27.97	27.96	0.03	28	28.25	27.87	135892	28.15	22689	27.98	35581	996252	125
2024-08-14	28.05	27.97	-0.05	28	28.28	27.89	134315	28.1	23226	27.97	24233	679202	131
2024-08-13	27.97	28.05	0.03	28	29	28	137748	28.4	22589	27.97	36781	1038860	156
2024-08-12	28.33	27.97	-0.36	27.97	28.45	27.87	127887	28	22676	27.97	62973	1771109	249
2024-08-11	27.79	28.33	0.41	28.2	28.47	27.79	132102	28.33	19893	28.2	27948	786680	175
2024-08-08	27.73	27.79	0.12	27.85	27.93	27.3	133780	27.86	18563	27.85	30523	844340	139
2024-08-07	27.48	27.73	0.41	27.89	27.95	27.48	102325	27.89	21178	27.66	13780	382459	98
2024-08-06	27.46	27.48	0.02	27.48	28	27.1	57059	27.85	16696	27.45	36220	999638	202
2024-08-05	28.15	27.46	-0.69	27.46	28	26.01	52982	27.65	9316	27.31	136404	3737628	339
2024-08-04	28.76	28.15	-0.61	28.15	28.6	28	59379	28.35	13891	28.19	76457	2158703	308
2024-08-01	28.87	28.76	-0.11	28.76	29	27.93	63310	28.87	19343	30	292387	8380064	457
2024-07-31	28.75	28.87	0.12	28.87	29	28.81	65358	29.05	30288	28.85	222443	6442542	207
2024-07-30	28.9	28.75	-0.15	28.75	29	28.71	75156	29	18600	28.99	1851312	53236622	275
2024-07-29	29.02	28.9	-0.12	28.9	29.17	28.85	64789	28.99	23284	28.89	829116	23964336	226
2024-07-28	28.97	29.02	0.03	29	29.4	28.95	58046	29.2	23710	29.01	84732	2461331	248
2024-07-24	28.99	28.97	-0.02	28.97	29.3	28.9	36659	29.3	25393	28.92	256376	7437091	236
2024-07-23	29.2	28.99	-0.21	28.99	29.46	28.75	44092	29.3	23078	28.94	281373	8176758	340
2024-07-22	29.14	29.2	0.06	29.2	29.65	29.16	37669	29.5	20857	29.22	148315	4352829	203
2024-07-21	29.23	29.14	-0.09	29.14	29.58	29.1	49430	29.34	23983	29.11	55076	1611092	198
2024-07-18	29.24	29.23	-0.01	29.23	29.69	29.1	41259	29.58	22066	29.11	52338	1530859	162
2024-07-17	29.2	29.24	0.04	29.24	29.68	29.06	55116	29.12	21741	29.12	16929	494796	103
2024-07-16	29.49	29.2	-0.39	29.1	29.75	29.09	52011	29.37	24791	29.1	22829	669292	128
2024-07-15	30	29.49	-0.51	29.49	30	29.26	65613	30	23144	29.32	11297	333481	71
2024-07-14	29.39	30	0.61	30	30.1	29.2	66016	30.09	15113	29.4	41323	1228390	129
2024-07-10	29.85	29.39	-0.38	29.47	30.25	29.14	38863	29.39	12247	29.17	32077	952123	160
2024-07-09	29.45	29.85	0.4	29.85	30.6	29.55	56863	30.2	18966	29.63	101568	3054540	218
2024-07-08	29.77	29.45	-0.57	29.2	29.95	29.1	64382	29.45	25677	29.16	22923	676476	117
2024-07-07	29	29.77	0.76	29.76	29.99	29.03	40128	29.77	22434	29.2	20547	608769	114
2024-07-04	29.67	29	-0.67	29	30.3	28.95	30869	29.99	19454	29	84732	2500565	204
2024-07-03	29.94	29.67	-0.27	29.67	30.44	29.6	68775	30.3	15861	29.57	37071	1105112	160
2024-07-02	30.24	29.94	-0.49	29.75	30.59	29.7	65579	30.5	21030	29.7	25803	775266	119
2024-07-01	29.86	30.24	0.24	30.1	30.7	29.56	60376	30.29	35750	30.01	17049	513073	122
2024-06-27	29.87	29.86	-0.25	29.62	30.25	29.51	38865	29.98	19401	29.62	47704	1426963	150
2024-06-26	29.09	29.87	0.84	29.93	29.96	29.05	41138	29.97	19973	29.57	59825	1771360	176
2024-06-24	28.49	29.16	0.23	28.72	29.35	28.65	55873	29.23	22341	28.72	15264	445267	99
2024-06-23	28.49	28.49	0.72	29.21	29.36	28.11	52474	29.21	25161	29.21	9932	286931	105
2024-06-13	28.33	28.49	0.62	28.95	29.37	27.8	51259	29.37	18176	30	24775	704934	122
2024-06-12	28.33	28.33	0.03	28.36	28.89	28.1	49242	28.77	14515	28.3	4404	125865	53
2024-06-11	28.33	28.33	0.19	28.52	28.88	28.26	68296	28.87	12589	28.5	6565	187270	40
2024-06-10	28.28	28.33	0.51	28.79	28.88	27.83	43015	28.79	7813	28.26	13338	378516	80
2024-06-09	29.08	28.28	-1.27	27.81	29.44	26.8	49748	29	8459	27.82	24052	687957	151
2024-06-06	28.1	29.08	0.52	28.62	29.49	28.31	41752	29	11558	28.57	21525	627255	90
2024-06-05	29.06	28.1	-0.76	28.3	29.38	27.9	49364	29	10297	28.31	40397	1149800	204
2024-06-04	29.3	29.06	-0.02	29.28	29.39	29	57703	29.28	15735	29.06	22910	667036	75
2024-06-03	29.3	29.3	-0.2	29.1	29.47	29.05	62043	29.44	17681	29.06	7505	219789	77
2024-06-02	29.4	29.3	0.04	29.44	29.5	29.05	63227	29.45	17793	29.08	11510	337346	99
2024-05-30	29.4	29.4	-0.1	29.3	29.58	29.1	48531	29.39	19501	29.3	9864	288640	81
2024-05-29	29.4	29.4	0	29.4	29.67	29.05	61452	29.55	27418	29.4	7364	216022	72
2024-05-28	29.41	29.4	-0.25	29.16	29.7	29.05	49211	29.68	16570	29.13	36264	1069285	92
2024-05-27	29.5	29.41	0.19	29.69	29.75	29.07	53034	29.6	18238	29.15	16801	495110	108
2024-05-26	29.17	29.5	0.1	29.27	29.87	29.18	46475	29.74	20099	29.27	20821	615111	106
2024-05-23	29.06	29.17	0.11	29.17	29.85	28.9	46199	29.49	19302	29.06	20760	608629	106
2024-05-22	29.6	29.06	-0.54	29.06	29.85	29	58321	29.67	19684	29.06	30869	904474	125
2024-05-20	29.49	29.86	0.11	29.6	30	29.51	25170	29.6	23364	29.6	51844	1550252	136
2024-05-19	28.56	29.49	1.2	29.76	29.76	28.69	38317	29.76	19467	29.76	35940	1057682	201
2024-05-16	28.68	28.56	0	28.68	28.8	28.15	46903	28.8	30485	28.69	26576	757004	131
2024-05-15	28.68	28.68	-0.37	28.31	29.25	28.17	25491	28.31	19205	28.33	7852	223236	76
2024-05-14	29.29	28.68	-0.3	28.99	29.98	28.5	45027	29	24809	28.65	47369	1371892	181
2024-04-30	31.8	31.32	-1.49	30.31	32	30.31	52721	31.9	20567	30.35	14341	449916	96
2024-03-30	34.59	32.02	-2.29	32.3	34.79	31.5	26269	32.9	16004	32.32	66673	2150631	337

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Qatar National Bank

Qatar National Bank