Pioneers

Egyptians For Investment & Urban Development 0.253 0.252 0.00 %
Orascom Investment Holding 0.565 0.558 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.582 0.571 -0.02 %
Premium Healthcare Group 1.2 1.32 0.10 %
Cairo Oils & Soap 0.256 0.256 0.00 %
Arab Developers Holding 0.341 0.344 0.01 %
Orascom Financial Holding 0.374 0.371 -0.01 %
Dice Sport & Casual Wear 2.34 2.35 0.00 %
Arabia Investments Holding 0.519 0.514 -0.01 %
Egyptians Housing Development & Reconstruction 0.396 0.395 0.00 %
Speed Medical 0.369 0.369 0.00 %
Industrial & Engineering Projects 0.264 0.26 -0.02 %
Palm Hills Development Company 6.35 6.37 0.00 %
Belton Holding 2.82 2.8 -0.01 %
Aspire Capital Holding for Financial Investments 0.279 0.275 -0.01 %
Medical Packaging Company 1.33 1.34 0.01 %
El Arabia Engineering Industries 1.44 1.44 0.00 %
Fawry For Banking Technology And Electronic Payment 8.65 8.5 -0.02 %
International company For Medical Industries -ICMI 2.02 2.02 0.00 %
Citadel Capital - Common Shares 2.3 2.28 -0.01 %
Orascom Development Egypt 18.5 18.76 0.01 %
Atlas Investment & Food Industries 1.01 1.02 0.01 %
Mansourah Poultry 1.4 1.42 0.01 %
Arab Real Estate Investment (ALCO) 1.77 1.78 0.01 %
Amer Group Holding 1.19 1.18 -0.01 %
Commercial International Bank (Egypt) CIB 83.1 83.99 0.01 %
Fitness Prime 1.78 1.75 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.6 2.53 -0.03 %
The United Bank 14.01 14.1 0.01 %
El Kahera Housing 2.06 2.11 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.39 3.39 0.00 %
MM Group For Industry And International Trade 8.05 8.17 0.01 %
Raya Holding for Financial Investments 3.34 3.33 0.00 %
T M G Holding 56.26 55.7 -0.01 %
Upper Egypt Contracting 0.909 0.917 0.01 %
Egyptian for Developing Building Materials 0.297 0.295 -0.01 %
Misr National Steel - Ataqa 5.2 5.26 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.395 0.392 -0.01 %
Arab for management Co. 0.942 0.937 -0.01 %
Zahraa Maadi Investment & Development 3.76 3.65 -0.03 %
Lotus For Agricultural Investments And Development 0.618 0.616 0.00 %
Arab Ceramics - Ceramica Remas 0.883 0.889 0.01 %
Giza General Contracting 0.44 0.434 -0.01 %
The Egyptian Modern Education Systems 0.348 0.342 -0.02 %
Extracted Oils 3.67 3.8 0.04 %
Lecico Egypt 30.2 32.01 0.06 %
Ibnsina Pharma 6.72 6.7 0.00 %
Medinet Masr Housing 3.93 3.9 -0.01 %
Iron and steel for mines and quarries 4.25 4.25 0.00 %
Egyptian Transport (EGYTRANS) 5.81 5.75 -0.01 %
GB Corp 16.66 16.7 0.00 %
Telecom Egypt 34.02 33.4 -0.02 %
Oden Financial Investments 1.92 1.89 -0.02 %
EFG Holding Group 20.66 20.95 0.01 %
Emaar Misr for Development 7.8 7.99 0.02 %
Heliopolis Housing 9.4 9.4 0.00 %
South Valley Cement 3.3 3.26 -0.01 %
Ezz Steel 103.98 105 0.01 %
Arab Cotton Ginning 8.25 8.31 0.01 %
Barbary Investment Group ( BIG) 0.139 0.136 -0.02 %
Egyptian Real Estate Group 0.66 0.658 0.00 %
M.B Engineering 2.36 2.32 -0.02 %
Pioneers Properties for Development 3.26 3.21 -0.02 %
Act Financial 3.26 3.27 0.00 %
Arab Valves Company 4.23 4.3 0.02 %
First Investment Company And Real Estate Development 2.39 2.57 0.08 %
Elwadi For International Investment & Development 0.741 0.728 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.547 0.544 -0.01 %
Sidi Kerir Petrochemicals 19.5 19.67 0.01 %
Oriental Weavers 26.79 26.5 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.4 1.39 -0.01 %
Egyptian Chemical Industries (Kima) 7.53 7.6 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.3 3.32 0.01 %
Arab Development & Real Estate Investment 1.04 1.1 0.06 %
Naeem Holding 0.145 0.146 0.01 %
Eastern Company 29.88 29.45 -0.01 %
Alexandria Mineral Oils Company 7.62 7.66 0.01 %
Nasr Company for Civil Works 3.89 3.89 0.00 %
Mena Touristic & Real Estate Investment 3.92 3.87 -0.01 %
Egyptian Electrical Cables 2.79 2.81 0.01 %
E-Finance For Digital and Financial Investements SAE 20.4 19.98 -0.02 %
El Nasr Clothes & Textiles (Kabo) 3.6 3.55 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.5 4.59 0.02 %
Rubex Plastics 7.48 8.24 0.10 %
Al Fanar Contracting Construction Trade Import And Export Co 3.22 3.54 0.10 %
Al Moasher for Programming and Information Dissemination 2.99 2.91 -0.03 %
Tanmia for real estate investment 3.5 3.45 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.16 4.36 0.05 %
United Housing & Development 6.44 6.68 0.04 %
Arab Gathering Investment 2.6 2.6 0.00 %
Integrated Engineering Group S.A.E 0.181 0.18 -0.01 %
Maridive & oil services 0.378 0.376 -0.01 %
Abou Kir Fertilizers 48.99 50.51 0.03 %
Sharkia National Food 5.49 5.49 0.00 %
El Shams Housing & Urbanization 6.27 6.26 0.00 %
A Capital Holding 2.63 2.6 -0.01 %
Osool ESB Securities Brokerage 0.76 0.76 0.00 %
Jadwa Industrial Development 4.32 4.36 0.01 %
Misr Fretilizers Production Company - Mopco 39.29 39.51 0.01 %
Raya Contact Center 7.34 7.35 0.00 %
International Business Corporation For Trading and Agencies 3.42 3.5 0.02 %
Digitize for Investment 3.52 3.51 0.00 %
Egyptian Media Production City 22.9 22.5 -0.02 %
Egyptian Kuwaiti Holding LE 31 30.7 -0.01 %
C I Capital Holding 6.1 6.01 -0.01 %
Abu Dhabi Islamic Bank- Egypt 39.31 39.51 0.01 %
Prime Holding 0.68 0.676 -0.01 %
Arabian Cement Company 17 17.13 0.01 %
Cairo Poultry 13.94 14.43 0.04 %
Northern Upper Egypt Development & Agricultural Production 2.31 2.25 -0.03 %
Taqa Arabia 12.45 12.41 0.00 %
Egyptian Iron & Steel 47.95 50.34 0.05 %
Egyptian Kuwaiti Holding LE 0.787 0.79 0.00 %
Credit Agricole Egypt 19.93 20.1 0.01 %
Canal Shipping Agencies 26.17 26.62 0.02 %
El Obour Real Estate Investment 9.08 9.34 0.03 %
International Co For Investment & Development 3.33 3.38 0.02 %
Sharm Dreams Co. for Tourism Investment 17.32 17.1 -0.01 %
Concrete Fashion Group for Investments 0.138 0.137 -0.01 %
El Ezz Porcelain (Gemma) 23.69 24.5 0.03 %
Misr Kuwait Investment & Trading Co. 6.79 6.14 -0.10 %
Juhayna Food Industries 30.9 31 0.00 %
Export Development Bank of Egypt (EDBE) 18.13 18 -0.01 %
Ceramic & Porcelain 10.72 10.7 0.00 %
Al Baraka Bank Egypt 13.14 12.99 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 14.49 14.5 0.00 %
International Company For Fertilizers & Chemicals 10.19 10.2 0.00 %
Misr Cement (Qena) 24.21 23.97 -0.01 %
Kafr El Zayat Pesticides 11.92 11.95 0.00 %
Egypt for Poultry 4.45 4.5 0.01 %
Ismailia Misr Poultry 8.85 8.77 -0.01 %
Cleopatra Hospital Company 8 7.87 -0.02 %
Misr Chemical Industries 29.06 29.33 0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 7.72 8.1 0.05 %
ELSWEDY CABLES 85.48 83.53 -0.02 %
International Agricultural Products 18.14 18 -0.01 %
Arabian Food Industries DOMTY 27.07 27.51 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
Taaleem Management Services 10.13 9.95 -0.02 %
Alexandria Containers and goods 21.92 21.92 0.00 %
Faisal Islamic Bank of Egypt 39.03 39.23 0.01 %
Egypt Aluminum 115.09 116.01 0.01 %
Edita Food Industries S.A.E 27.15 28.15 0.04 %
Orascom Construction PLC 284 283.5 0.00 %
Engineering Industries (ICON) 24.39 24.18 -0.01 %
Six of October Development & Investment (SODIC) 61.32 61.23 0.00 %
Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
El Ahli Investment and Development 32.85 32.56 -0.01 %
Ismailia Development and Real Estate Co 13.98 14.29 0.02 %
Egyptian for Tourism Resorts 5.31 5.3 0.00 %
El Ahram Co. For Printing And Packing 9.21 9.19 0.00 %
Mohandes Insurance 26.87 25.73 -0.04 %
Delta Sugar 55.99 56.37 0.01 %
Rikaz Holding for Financial Investments 2.28 2.29 0.00 %
Arab Aluminum 14.09 14.04 0.00 %
B Investments Holding S . A . E 24.96 24.95 0.00 %
Egyptian Gulf Bank 0.268 0.27 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.29 44.49 -0.02 %
Gulf Canadian Real Estate Investment Co. 46.12 47.18 0.02 %
Obour Land For Food Industries 17.76 17.56 -0.01 %
Nile Pharmaceuticals 54.43 55.83 0.03 %
Natural Gas & Mining Project (Egypt Gas) 38.86 38.31 -0.01 %
Alexandria New Medical Center 20.43 20.09 -0.02 %
Housing & Development Bank 53.57 53.01 -0.01 %
Asek Company for Mining - Ascom 35.94 35.72 -0.01 %
AJWA for Food Industries company Egypt 87.54 86.93 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
Sinai Cement 30.8 30.76 0.00 %
BID El badr investment and development 1.5 1.5 0.00 %
Contact Financial Holding 4.67 4.67 0.00 %
Qatar National Bank - QNB 32.51 32.6 0.00 %
Samad Misr -EGYFERT 83.71 87.91 0.05 %
Reacap Financial Investments 6.68 6.63 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 9.07 0.02 %
Memphis Pharmaceuticals 52.51 52.72 0.00 %
Suez Canal Bank 23.02 23.3 0.01 %
Golden Textiles & Clothes Wool 25.63 26.05 0.02 %
Misr Beni Suef Cement 56.81 57.88 0.02 %
Golden Coast Company 1.15 1.15 0.00 %
Rakta Paper Manufacturing 21.55 20.81 -0.03 %
National Housing for Professional Syndicates 66.72 66 -0.01 %
Union Pharmacist Company For Medical Services and Investment 2.72 2.72 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Alexandria National Company for Financial Investment 21.96 21.88 0.00 %
Gharbia Islamic Housing Development 24.98 24.88 0.00 %
Glaxo Smith Kline 39.7 39.22 -0.01 %
El Nasr For Manufacturing Agricultural Crops 23.5 23.55 0.00 %
Grand Capital 9.46 9.46 0.00 %
Ismailia National Food Industries 63.58 62.85 -0.01 %
El Arabia for Land Reclamation 54.7 53.37 -0.02 %
Alexandria Flour Mills 24.92 24.92 0.00 %
Acrow Misr 64.09 63.27 -0.01 %
Nozha International Hospital 8.99 8.99 0.00 %
General Company For Land Reclamation,Development & Reconstru 48.17 49.21 0.02 %
Egyptian Financial & Industrial 150 150.25 0.00 %
GITEX for commercial and industrial investments 0.04 0.04 0.00 %
Cairo Pharmaceuticals 117.11 116.44 -0.01 %
Misr Oils & Soap 58.67 58.67 0.00 %
Wadi Kom Ombo Land Reclamation 90.63 89.94 -0.01 %
Middle Egypt Flour Mills 47.4 47.4 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Hotels 29.56 29.56 0.00 %
Cairo Educational Services 29.03 29.03 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Middle & West Delta Flour Mills 314.15 318.51 0.01 %
Arab Pharmaceuticals 142.96 142.96 0.00 %
General Silos & Storage 171.09 171.09 0.00 %
Development & Engineering Consultants 48.69 48.69 0.00 %
EGX 30 INDEX ETF 34.26 34.26 0.00 %
North Cairo Mills 37.48 37.48 0.00 %
Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
East Delta Flour Mills 223.05 223.05 0.00 %
Alexandria Pharmaceuticals 317.85 317.85 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
October Pharma 109.14 109.14 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
Minapharm Pharmaceuticals 192.69 192.69 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Egyptian Satellites (NileSat) 6.8 6.8 0.00 %
Upper Egypt Flour Mills 269.87 269.87 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
UTOPIA 30.61 30.61 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %

Faisal Islamic Bank of Egypt - In EGP

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	39.03	39.23	0.44	39.47	39.49	38.42	186278	39.46	30973	39.11	183335	7151771	269
2024-12-18	39.23	39.03	-0.03	39.2	39.39	38.7	205423	39.23	36835	38.72	94460	3671080	125
2024-12-17	39.38	39.23	-0.15	39.23	39.98	38.89	210047	39.4	22403	38.82	107207	4200748	167
2024-12-16	39	39.38	0.48	39.48	39.76	38.82	192422	39.49	20870	39	79592	3112928	149
2024-12-15	39.09	39	-0.09	39	39.36	38.81	180132	39.13	14028	38.97	52776	2058514	147
2024-12-12	39	39.09	0.09	39.09	39.87	39	181622	39.5	20060	39.03	92423	3639373	160
2024-12-11	39.14	39	-0.14	39	39.8	38.9	197255	39.79	17400	38.92	159222	6220212	192
2024-12-10	40.76	39.14	-1.62	39.14	41.24	39.08	242435	39.38	22094	39.08	144834	5772286	293
2024-12-09	40.44	40.76	0.32	40.76	41.49	40	210595	41	32048	40.5	228285	9279010	302
2024-12-08	39.8	40.44	0.93	40.73	41.26	39.8	187528	40.73	46348	40.75	142856	5790905	306
2024-12-05	39.46	39.8	0.34	39.8	41.7	39.39	179803	40.4	36422	39.81	178826	7185777	339
2024-12-04	39.08	39.46	0.38	39.46	39.62	38.95	191524	39.46	33211	39.15	168465	6582810	261
2024-12-03	39.15	39.08	0.1	39.25	39.5	39.01	185182	39.57	33641	39.03	61370	2401882	149
2024-12-02	39.22	39.15	-0.07	39.15	39.74	39.07	174276	39.44	35351	39.11	66048	2594068	199
2024-12-01	39.07	39.22	0.15	39.22	39.8	38.85	174228	39.36	42616	39.05	55372	2165552	160
2024-11-28	38.82	39.07	0.25	39.07	39.32	38.56	159515	39.2	29078	38.82	88166	3435539	164
2024-11-27	38.94	38.82	-0.18	38.76	39.85	38.5	186242	39.48	38020	38.76	57323	2231821	215
2024-11-26	38.65	38.94	0.29	38.94	39.6	38.76	145634	39.25	33737	38.78	94949	3715945	310
2024-11-25	40.99	38.65	-2.34	38.65	41.34	38.65	164856	39.9	16808	38.65	263021	10483785	472
2024-11-24	41.39	40.99	-0.4	40.99	43.85	40.85	153771	41.9	62152	40.95	559836	23283356	732
2024-11-21	40.07	41.39	1.32	41.39	41.69	40.22	81500	41.84	42279	40.5	297471	12197017	561
2024-11-20	42.93	40.07	-2.86	40.07	44.9	40.05	205548	41	30130	40.07	480957	19683744	842
2024-11-19	42.23	42.93	0.7	42.93	50.44	42.2	143803	43.93	45775	42.7	614221	27110763	887
2024-11-18	39.74	42.23	2.51	42.25	43.77	39.5	101221	42	60324	40.91	400756	16727660	666
2024-11-17	38.98	39.74	0.76	39.74	39.88	38.02	122521	39.86	29294	39	179682	6980898	357
2024-11-14	40	38.98	-1.02	38.98	39.9	38.9	177067	39.5	18606	38.81	152528	5964377	284
2024-11-13	40.39	40	-0.29	40.1	40.38	38.04	182465	39	23008	38.91	415432	16201627	673
2024-11-12	37.75	40.39	2.64	40.39	42	37.51	188773	40.39	27266	39.85	614514	24150989	830
2024-11-11	36.49	37.75	1.26	37.75	37.97	35.41	125504	37.75	45034	37.02	411308	15206852	502
2024-11-10	33.11	36.49	3.38	36.49	36.5	33.09	82821	36.49	51570	35.39	377976	13003635	515
2024-11-07	33.01	33.11	0.05	33.06	33.17	32.92	109761	33.17	56016	33.08	35559	1175638	98
2024-11-06	32.9	33.01	0.29	33.19	33.23	32.9	116246	33.19	52376	32.81	98962	3264476	86
2024-11-05	33	32.9	-0.19	32.81	33.25	32.81	124731	33	53551	32.81	47888	1576376	90
2024-10-24	32.97	33.08	-0.07	32.9	33.29	32.7	62981	33.25	47493	32.8	24843	820570	103
2024-10-23	33.07	32.97	-0.1	32.97	33.5	32.86	76848	33.29	45564	32.76	75791	2508531	197
2024-10-22	32.49	33.07	0.7	33.19	33.5	32.13	82731	33.19	50927	33.19	154550	5120049	381
2024-10-21	32.34	32.49	0.15	32.49	32.6	31.65	93201	32.62	46262	32.13	57534	1859390	98
2024-10-20	32.58	32.34	-0.24	32.34	32.65	32.2	98080	32.59	42977	32.2	16969	549943	86
2024-10-17	32.59	32.58	-0.03	32.56	32.77	32.5	106417	32.65	50941	32.5	23137	753688	112
2024-10-15	32.42	32.49	0.07	32.49	32.75	32.33	112572	32.75	51083	32.35	21019	682688	92
2024-10-14	31.51	32.42	0.91	32.42	32.9	31.68	95204	32.75	38843	32	23163	747695	90
2024-10-13	33.01	31.51	-1.5	31.51	33.16	31.01	89565	33.09	32783	33	144213	4717920	210
2024-10-10	32.5	33.01	0.51	33.01	33.4	32.21	108569	33.07	33282	32.8	50823	1672109	150
2024-10-09	32.31	32.5	0.19	32.5	32.8	32	85775	32.7	56071	32.16	31409	1016718	91
2024-10-08	33.03	32.31	-0.9	32.13	33.1	32.12	102381	32.99	43382	32.13	74448	2419988	156
2024-10-07	32.81	33.03	0.22	33.03	33.29	32.41	96393	33.1	35779	32.77	53358	1758064	186
2024-10-03	32.41	32.81	0.44	32.85	32.85	32.16	102103	32.89	47337	32.51	45717	1489788	126
2024-10-02	32.77	32.41	-0.34	32.43	32.89	32	114452	32.4	40425	32.12	46029	1491157	153
2024-10-01	32.11	32.77	0.59	32.7	33.26	31.94	112118	33	41532	32.46	71030	2309307	171
2024-09-30	32	32.11	0.1	32.1	32.25	31.93	88843	32.2	39773	31.94	26420	846650	86
2024-09-29	31.64	32	0.36	32	32.15	31.6	72588	32.29	42445	31.95	60365	1928511	153
2024-09-26	31.6	31.64	0.1	31.7	32.39	31.43	65848	31.84	46084	31.6	91225	2910645	194
2024-09-25	31.47	31.6	0.13	31.6	31.75	31.35	76940	31.75	44775	31.51	47191	1490538	84
2024-09-24	31.35	31.47	0.02	31.37	31.7	31.33	77156	31.37	32827	31.27	18895	594758	61
2024-09-23	31.36	31.35	-0.01	31.35	31.75	31.23	74608	31.7	32649	31.33	58014	1828172	136
2024-09-22	31.23	31.36	0.05	31.28	31.7	31.17	72309	31.63	39685	31.29	43528	1367216	122
2024-09-19	31.21	31.23	0.02	31.23	31.29	31.01	76867	31.28	37646	31.07	23406	729510	62
2024-09-18	31.14	31.21	0.07	31.21	31.35	30.95	72095	31.32	28136	31	27901	868232	80
2024-09-17	30.97	31.14	0.17	31.14	31.23	30.92	73548	31.4	29686	31.2	27589	858203	95
2024-09-16	31.3	30.97	-0.33	30.97	31.58	30.9	78021	31.4	25023	30.9	113713	3544059	163
2024-09-12	30.93	31.3	0.24	31.17	31.44	31	86142	31.35	35245	31.18	65404	2040569	126
2024-09-11	30.9	30.93	0.02	30.92	31.15	30.7	50729	31.05	25610	30.9	62125	1922502	106
2024-09-10	31.13	30.9	-0.23	30.9	31.2	30.89	57503	31	32182	30.81	68032	2104980	127
2024-09-09	30.99	31.13	0.01	31	31.24	30.96	50255	31.17	36408	30.96	26203	814075	77
2024-09-08	31.09	30.99	-0.09	31	31.3	30.95	45295	31.29	35571	30.98	60587	1880073	107
2024-09-05	30.98	31.09	0.22	31.2	31.2	30.9	52988	31.2	36121	30.97	43505	1351451	82
2024-09-04	30.93	30.98	0.14	31.07	31.1	30.81	46895	31.1	43271	30.85	42412	1313849	99
2024-09-03	31.02	30.93	-0.09	30.93	31.2	30.9	44273	31.09	34838	30.9	34060	1054460	95
2024-09-01	30.92	30.92	-0.06	30.86	31.24	30.8	41920	31.24	47445	30.8	73451	2276642	137
2024-08-29	30.95	30.92	-0.22	30.73	31	30.62	51341	31	30498	30.75	38738	1194535	70
2024-08-28	31	30.95	-0.02	30.98	31.2	30.66	73383	31	55506	30.81	31880	985380	75
2024-08-27	30.71	31	0.29	31	31.24	30.51	64898	31.18	35339	30.8	45622	1414688	123
2024-08-26	31.04	30.71	-0.14	30.9	31.2	30.66	73459	31	36936	30.9	28943	893593	98
2024-08-25	30.92	31.04	0.08	31	31.51	30.9	67073	31.1	42684	30.8	80358	2502482	147
2024-08-22	30.13	30.92	0.79	30.92	31.24	30.15	53286	30.99	31764	30.67	169061	5229507	295
2024-08-21	30.26	30.13	0.03	30.29	30.4	30.1	81063	30.3	46046	30.11	29687	896488	83
2024-08-20	30.07	30.26	0.19	30.26	31	30.09	63368	30.51	65950	30.22	87879	2683606	134
2024-08-19	30.21	30.07	-0.1	30.11	30.5	30.03	115521	30.27	61171	30.15	51711	1558155	104
2024-08-18	30.32	30.21	-0.16	30.16	30.36	30.11	113918	30.32	50430	30.15	18634	562959	70
2024-08-15	29.93	30.32	0.39	30.32	30.47	30	95446	30.31	56709	30.1	46123	1391622	84
2024-08-14	30.01	29.93	-0.18	29.83	30.31	29.83	111984	30.76	37081	29.95	61545	1847471	164
2024-08-13	30.53	30.01	-0.52	30.01	30.65	29.9	101955	30.31	34614	29.98	43946	1324134	145
2024-08-12	30.54	30.53	-0.13	30.41	30.76	30.41	95174	30.76	44168	30.41	19800	604969	81
2024-08-11	30.21	30.54	0.56	30.77	31.1	30.35	96929	30.77	62546	30.55	51146	1570516	165
2024-08-08	30.3	30.21	-0.23	30.07	30.5	30.06	111369	30.35	52739	30.07	28463	860139	96
2024-08-07	30.12	30.3	0.28	30.4	30.4	30.03	120194	30.39	34117	30.13	44990	1359156	160
2024-08-06	30.01	30.12	0.02	30.03	30.45	30	109885	30.45	32831	30.12	42049	1267829	100
2024-08-05	30.97	30.01	-0.96	30.01	30.89	29.7	103561	30.2	28394	29.88	73330	2204035	231
2024-08-04	31.29	30.97	-0.32	30.97	30.99	29.8	108355	31.2	29987	30.31	81832	2496576	235
2024-08-01	31.27	31.29	0.02	31.29	31.5	31.25	106140	31.39	28348	31.26	60604	1902039	157
2024-07-31	31.16	31.27	0.11	31.27	31.31	30.94	116634	31.31	52807	31.16	47145	1470966	100
2024-07-30	31.02	31.16	0.11	31.13	31.34	30.93	96646	31.13	40226	31.13	64820	2012591	82
2024-07-29	31.15	31.02	-0.13	31.02	31.59	30.9	89117	31.28	49663	30.96	94448	2947006	139
2024-07-28	31.13	31.15	0.22	31.35	31.35	30.8	87880	31.29	41202	30.89	40672	1262324	102
2024-07-24	30.72	31.13	0.45	31.17	31.5	30.95	68340	31.4	33785	31.02	91661	2852986	129
2024-07-23	30.73	30.72	0.12	30.85	31.2	30.63	101419	31	52772	30.9	48064	1477759	93
2024-07-22	30.94	30.73	-0.23	30.71	31.34	30.6	116041	31	36362	30.68	59191	1831839	113
2024-07-21	31.12	30.94	-0.18	30.94	31.45	30.85	105042	31.35	51289	30.94	78675	2441447	124
2024-07-18	30.86	31.12	0.26	31.12	31.45	30.96	94812	31.4	60948	31.08	22710	705450	64
2024-07-17	30.81	30.86	0.05	30.86	30.98	30.6	93034	30.98	50321	30.78	108478	3343930	87
2024-07-16	30.78	30.81	-0.08	30.7	30.99	30.52	111672	30.9	40515	30.61	38999	1200830	76
2024-07-15	30.97	30.78	-0.17	30.8	30.97	30.5	103156	30.8	42931	30.8	82712	2535264	101
2024-07-14	30.81	30.97	0.18	30.99	31	30.5	104750	31	71953	30.62	55039	1698121	76
2024-07-10	31	30.81	-0.19	30.81	31	30.8	100425	30.94	88621	30.75	58804	1815601	73
2024-07-09	30.97	31	0.03	31	31.3	30.52	87528	31.39	56895	30.56	78128	2420038	85
2024-07-08	31.2	30.97	-0.43	30.77	31.89	30.77	99773	31.3	36678	30.83	122004	3803515	118
2024-07-07	31.22	31.2	-0.02	31.2	31.9	31	96820	31.5	35408	31.18	99759	3120748	89
2024-07-04	31.53	31.22	-0.13	31.4	31.5	31.07	94136	31.8	35083	31.12	27003	844027	57
2024-07-03	31.54	31.53	-0.08	31.46	31.8	31.35	89933	31.8	57754	31.4	23163	729316	60
2024-07-02	31.93	31.54	-0.39	31.54	32.1	31.36	84091	31.79	67109	31.41	44953	1428090	97
2024-07-01	31.34	31.93	0.64	31.98	32.1	31.01	57645	31.97	44547	31.99	45008	1427795	115
2024-06-27	30.63	31.34	0.68	31.31	31.8	30.6	78884	31.59	89205	31.2	167985	5247702	210
2024-06-26	30.5	30.63	0.25	30.75	30.9	30.07	115719	30.89	101928	30.2	23868	728708	56
2024-06-24	30.16	30.19	0.03	30.19	30.47	30	83466	30.44	75984	30.17	72140	2174608	90
2024-06-23	29.53	30.16	0.63	30.16	30.39	29.6	86343	30.45	71730	30	22826	687201	63
2024-06-13	29.53	29.53	0.03	29.56	29.93	29.5	74389	29.9	105366	29.62	5902	175342	32
2024-06-12	29.2	29.53	0.73	29.93	29.96	29	108949	29.93	103387	29.1	32294	950084	49
2024-06-11	29.18	29.2	0	29.18	29.49	28.81	114405	29.96	100808	29.18	128087	3726122	105
2024-06-10	29.12	29.18	0.13	29.25	29.29	28.88	70167	29.96	82253	29.03	99488	2890245	87
2024-06-09	29.69	29.12	-0.39	29.3	30.09	23.9	174359	29.99	33582	29.01	166135	4789815	174
2024-06-06	30.02	29.69	-0.33	29.69	31.21	29.5	113956	30	9581	29.76	51489	1540015	116
2024-06-05	31	30.02	-0.51	30.49	31.01	29.77	114086	30.7	13407	30.14	74073	2240263	136
2024-06-04	31.31	31	-0.31	31	31.65	30.92	115612	31.5	22672	30.93	53972	1680875	65
2024-06-03	31.3	31.31	0.1	31.4	31.78	31.22	116739	31.6	29750	31.22	26160	819996	54
2024-06-02	30.81	31.3	0.49	31.3	32	31.26	115424	31.59	25758	31.2	53950	1699488	114
2024-05-30	30.87	30.81	-0.06	30.81	31.38	30.5	114100	31.1	21655	30.7	16400	505393	59
2024-05-29	31.4	30.87	-0.54	30.86	31.41	30.71	132661	31	50744	30.85	14638	452105	36
2024-05-28	30.91	31.4	0.51	31.42	31.42	30.5	105944	31.4	45582	30.5	30337	938454	51
2024-05-27	30.84	30.91	0.16	31	31.48	30.8	111626	31.48	45666	30.81	44558	1391582	88
2024-05-26	30.85	30.84	0.2	31.05	31.1	30.61	115307	31.47	39517	30.62	50970	1577276	79
2024-05-23	30.79	30.85	-0.03	30.76	31.32	30.56	114684	31.48	33445	30.54	23011	709314	56
2024-05-22	30.97	30.79	0.08	31.05	31.48	30.02	141464	31.48	32517	30.16	18552	575886	77
2024-05-20	32	31.58	-0.5	31.5	32.1	31.32	120137	32	29817	31.5	88827	2819988	181
2024-05-19	30.29	32	1.71	32	32.5	30.06	61700	32	33702	31.75	13365898	413838580	326
2024-05-16	30.07	30.29	0.33	30.4	30.5	30	101886	30.4	29693	30.4	1073916	32526858	74
2024-05-15	29.98	30.07	0.09	30.07	30.46	29.81	103486	30.46	24921	30	21671	652099	46
2024-05-14	29.95	29.98	-0.14	29.81	30.71	29.81	103526	30.54	24104	29.7	43459	1312912	113
2024-04-30	29.51	29.12	-0.39	29.12	30.25	29.05	44565	30.41	11089	29.06	69221	2044049	134
2024-03-30	30.75	30.29	-0.73	30.02	30.88	29.57	64085	30.3	10568	30.05	47527	1435802	251

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Faisal Islamic Bank of Egypt - In EGP

Faisal Islamic Bank of Egypt - In EGP