Pioneers

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

Housing & Development Bank

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-07-24	45.23	45.03	0.26	45.49	45.55	44.8	46341	45.55	5053	45.49	67504	3047115	126
2024-07-23	44.75	45.23	0.48	45.23	45.4	44.52	47910	45.4	9249	44.8	75726	3411644	129
2024-07-22	45.03	44.75	-0.13	44.9	45.5	44.58	59571	45	6457	44.58	42973	1934380	112
2024-07-21	45.02	45.03	0	45.02	45.8	44.53	40407	45.4	6162	45.01	25959	1168822	96
2024-07-18	45.71	45.02	-0.69	45.02	45.98	45	29032	45.5	4612	45.02	78432	3534747	159
2024-07-17	45.21	45.71	-0.01	45.2	46.19	45	38110	45.99	14789	45.2	30070	1375292	68
2024-07-16	45.35	45.21	0	45.35	45.84	44.93	38690	45.75	13842	45.35	11498	519783	48
2024-07-15	46.2	45.35	-0.85	45.35	46.25	44.91	53266	45.84	13421	44.93	13398	609175	61
2024-07-14	45.75	46.2	-0.23	45.52	46.24	45	49070	46.19	9044	45.08	15892	728784	45
2024-07-10	46.08	45.75	-0.98	45.1	46.6	45.1	43253	46.46	4363	45.03	84282	3899504	102
2024-07-09	46	46.08	0	46	46.55	45.55	46777	46.19	5907	45.76	44197	2030202	94
2024-07-08	45.76	46	0.24	46	46.2	45.54	47893	46.17	12190	45.8	23297	1068883	117
2024-07-07	45.95	45.76	-0.24	45.71	46.78	45.45	31587	46.2	16380	45.75	114929	5283294	142
2024-07-04	44.52	45.95	1.07	45.59	46.49	44.29	22066	46.33	11757	45.6	128847	5884056	258
2024-07-03	43.99	44.52	0.01	44	45.25	44	14057	44.9	7911	44	37173	1665037	151
2024-07-02	44.12	43.99	-0.31	43.81	44.25	43.81	23834	44.2	10329	43.81	131154	5769319	92
2024-07-01	43.49	44.12	0.63	44.12	44.3	43.05	24919	44.25	9523	43.1	24825	1092966	114
2024-06-27	43.49	43.49	0.26	43.75	43.99	43.3	13423	43.95	11821	43.55	15611	678749	79
2024-06-26	43.99	43.49	-0.5	43.49	44	42.77	17379	44	25491	43.3	22695	988259	92
2024-06-24	43.31	42.96	-0.31	43	43.67	42.91	29815	43.4	22744	42.9	11178	481131	85
2024-06-23	42.93	43.31	0.71	43.64	43.67	42.9	24105	43.65	13056	43.11	12782	553855	94
2024-06-13	43.67	42.93	-0.74	42.93	43.39	42.5	22597	43.66	9507	42.5	116797	5014609	60
2024-06-12	42.16	43.67	1.51	43.67	43.75	41.5	14583	43.58	12600	42.7	57279	2455245	140
2024-06-11	38.3	42.16	3.86	42.16	42.49	38.92	18611	42.5	11189	40.14	106884	4420709	203
2024-06-10	39.05	38.3	-0.53	38.52	39.05	38	19074	38.93	10628	38.52	14022	539286	89
2024-06-09	40	39.05	-0.95	39.05	40.5	38.53	22197	39.7	2875	38.6	22248	875675	118
2024-06-06	41.44	40	-1.44	40	42.32	40	17214	40.5	1987	39.5	171963	6967947	222
2024-06-05	42.93	41.44	-1.42	41.51	43.15	41	23979	42.9	4606	41.52	54513	2280874	150
2024-06-04	42.83	42.93	0.1	42.93	43.37	42.51	33533	43.15	6308	42.5	28342	1218970	86
2024-06-03	42.88	42.83	0.31	43.19	43.78	42.16	27133	43.25	15735	42.5	7614	326195	62
2024-06-02	43.04	42.88	-0.16	42.88	43.5	42.6	27715	43.45	15085	42.6	44628	1921721	127
2024-05-30	43.28	43.04	0.01	43.29	44	42.85	27486	43.8	6061	43.01	24639	1065537	93
2024-05-29	42.73	43.28	0.55	43.28	44.7	42.61	33834	43.9	19431	43.47	80616	3481534	204
2024-05-28	43.4	42.73	-0.68	42.72	43.44	42.3	37305	43.25	14740	45	19335	829304	70
2024-05-27	42.06	43.4	1.44	43.5	43.5	42	30647	43.7	16245	42.9	49563	2115497	163
2024-05-26	42.13	42.06	0.08	42.21	42.28	42	26699	42.21	18804	42.2	15406	648026	75
2024-05-23	41.58	42.13	0.69	42.27	42.27	41.6	22704	42.27	20367	41.8	17287	726229	83
2024-05-22	42	41.58	-0.42	41.58	42.27	41.5	41076	41.99	3383	41.58	20960	876812	79
2024-05-20	41.86	42	0.14	42	42.48	41.86	20248	42.3	4785	42.1	51943	2184305	109
2024-05-19	40.99	41.86	1.23	42.22	42.5	40.54	11900	42.25	4638	42.22	47381	1981794	186
2024-05-16	40.18	40.99	0.81	40.99	41.2	40.18	10969	41	4711	40.5	21378	870652	97
2024-05-15	39.49	40.18	0.69	40.18	41.39	38.6	9940	41	14049	40.18	14781	586308	97
2024-05-14	39.44	39.49	0.05	39.49	39.9	39.1	12004	39.8	12231	39.1	29379	1159732	120
2024-04-30	41.99	40.93	-1.06	40.93	43	40.75	17293	42	22221	40.75	45256	1881101	149
2024-03-30	48.15	47.94	-0.21	47.94	48.88	47	16197	48.88	7232	47.75	14740	703890	119

All data delayed 20 minutes during session

cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Housing & Development Bank

Housing & Development Bank