Pioneers

Cairo Oils & Soap 0.282 0.281 0.00 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.584 0.01 %
Industrial & Engineering Projects 0.28 0.285 0.02 %
Orascom Investment Holding 0.46 0.462 0.00 %
Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
Lotus For Agricultural Investments And Development 0.651 0.671 0.03 %
Orascom Financial Holding 0.346 0.352 0.02 %
Premium Healthcare Group 0.806 0.812 0.01 %
Arabia Investments Holding 0.546 0.545 0.00 %
Amer Group Holding 1.15 1.18 0.03 %
Giza General Contracting 0.46 0.459 0.00 %
Arab Gathering Investment 2.88 2.85 -0.01 %
Belton Holding 2.89 2.91 0.01 %
Digitize for Investment 3 3.19 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.546 0.05 %
Dice Sport & Casual Wear 2.06 2.06 0.00 %
Misr National Steel - Ataqa 5.26 5.33 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.413 0.00 %
Speed Medical 0.378 0.381 0.01 %
Citadel Capital - Common Shares 2.38 2.39 0.00 %
Mena Touristic & Real Estate Investment 3.34 3.8 0.14 %
Act Financial 3.66 3.63 -0.01 %
Orascom Development Egypt 14.4 15.1 0.05 %
South Valley Cement 3.61 3.6 0.00 %
Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.41 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 3.02 0.02 %
Arab Developers Holding 0.336 0.337 0.00 %
El Arabia Engineering Industries 1.48 1.5 0.01 %
Arab Ceramics - Ceramica Remas 0.875 0.898 0.03 %
Emaar Misr for Development 8.09 8.05 0.00 %
Arab Valves Company 4.34 4.21 -0.03 %
Palm Hills Development Company 5.6 5.6 0.00 %
Integrated Engineering Group S.A.E 0.234 0.234 0.00 %
Raya Holding for Financial Investments 3.15 3.22 0.02 %
Zahraa Maadi Investment & Development 7 7.07 0.01 %
Heliopolis Housing 9.78 9.8 0.00 %
Medical Packaging Company 1.34 1.35 0.01 %
Canal Shipping Agencies 23.12 23.7 0.03 %
Medinet Masr Housing 4.03 4.07 0.01 %
Egyptians Housing Development & Reconstruction 0.364 0.366 0.01 %
EFG Holding Group 21.45 21.7 0.01 %
Commercial International Bank (Egypt) CIB 80 80.2 0.00 %
Oriental Weavers 26.23 26.75 0.02 %
Egyptian Real Estate Group 0.682 0.701 0.03 %
Vertika for Industry & Trade 1.104 1.213 0.10 %
Egyptian Transport (EGYTRANS) 4.95 5.02 0.01 %
Sharkia National Food 3.91 3.85 -0.02 %
Egyptian Electrical Cables 2.86 2.91 0.02 %
Oden Financial Investments 1.92 1.95 0.02 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.58 0.01 %
Elwadi For International Investment & Development 0.661 0.683 0.03 %
Iron and steel for mines and quarries 4.22 4.25 0.01 %
Upper Egypt Contracting 0.928 0.935 0.01 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
MM Group For Industry And International Trade 6.93 7.01 0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
El Obour Real Estate Investment 9.29 9.26 0.00 %
Kafr El Zayat Pesticides 13.08 13.51 0.03 %
Mansourah Poultry 1.38 1.38 0.00 %
M.B Engineering 2.35 2.39 0.02 %
Atlas Investment & Food Industries 0.79 0.78 -0.01 %
Ibnsina Pharma 5.52 5.58 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Fitness Prime 1.52 1.5 -0.01 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.32 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.07 -0.02 %
Al Moasher for Programming and Information Dissemination 4.9 4.9 0.00 %
Arab Cotton Ginning 7.55 7.6 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
Lecico Egypt 25.23 25.8 0.02 %
Raya Contact Center 6.9 6.94 0.01 %
T M G Holding 59.6 59.17 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.47 0.04 %
Taqa Arabia 13.17 13.29 0.01 %
Cleopatra Hospital Company 8.03 8.05 0.00 %
Osool ESB Securities Brokerage 0.736 0.736 0.00 %
Sidi Kerir Petrochemicals 20.71 20.78 0.00 %
Rikaz Holding for Financial Investments 2.4 2.63 0.10 %
GB Corp 14.15 14.32 0.01 %
El Kahera Housing 1.92 1.94 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.29 0.01 %
Alexandria Mineral Oils Company 7.9 7.98 0.01 %
Engineering Industries (ICON) 24.07 24.23 0.01 %
A Capital Holding 2.53 2.54 0.00 %
El Shams Housing & Urbanization 6.41 6.52 0.02 %
International Agricultural Products 19.71 19.83 0.01 %
ELSWEDY CABLES 89.02 91.7 0.03 %
Arab for management Co. 0.99 0.99 0.00 %
Pioneers Properties for Development 3.36 3.38 0.01 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.79 0.01 %
Egyptian Chemical Industries (Kima) 8.06 8.12 0.01 %
Six of October Development & Investment (SODIC) 57.75 59.9 0.04 %
International Co For Investment & Development 3.81 3.83 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.83 0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
Sharm Dreams Co. for Tourism Investment 18.37 18.65 0.02 %
Ismailia Misr Poultry 9.49 9.53 0.00 %
Egyptian Iron & Steel 47.4 48.81 0.03 %
Orascom Construction PLC 296.2 300.24 0.01 %
Golden Coast Company 1.08 1.08 0.00 %
Ezz Steel 114.5 114.72 0.00 %
Alexandria Containers and goods 23.9 24.19 0.01 %
Nasr Company for Civil Works 3.94 3.95 0.00 %
Sinai Cement 31.33 32.62 0.04 %
Arabian Cement Company 15 15.18 0.01 %
El Ezz Porcelain (Gemma) 25.08 25.26 0.01 %
Extracted Oils 3.19 3.19 0.00 %
Al Baraka Bank Egypt 14.17 14.15 0.00 %
B Investments Holding S . A . E 25.69 25.52 -0.01 %
Misr Fretilizers Production Company - Mopco 41.77 41.84 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
AJWA for Food Industries company Egypt 68.96 68.52 -0.01 %
Rubex Plastics 6.91 6.78 -0.02 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Faisal Islamic Bank of Egypt 40.07 40.69 0.02 %
Ceramic & Porcelain 10.89 11.03 0.01 %
Tanmia for real estate investment 3.37 3.37 0.00 %
Misr Cement (Qena) 27.6 27.89 0.01 %
Grand Capital 9.01 9.08 0.01 %
Abou Kir Fertilizers 53.06 53.31 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.4 0.00 %
Egyptian Kuwaiti Holding LE 32.67 33.03 0.01 %
Egyptian Media Production City 24.76 25.04 0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 29.5 -0.02 %
Contact Financial Holding 4.81 4.99 0.04 %
C I Capital Holding 6.1 6.18 0.01 %
El Ahli Investment and Development 32.66 33.22 0.02 %
Suez Canal Bank 22.78 22.5 -0.01 %
Credit Agricole Egypt 21.74 21.89 0.01 %
International company For Medical Industries -ICMI 1.99 1.99 0.00 %
Nile Pharmaceuticals 58.07 56.88 -0.02 %
Egypt for Poultry 4.35 4.35 0.00 %
Alexandria New Medical Center 21.03 21.4 0.02 %
Delta Sugar 59.07 59 0.00 %
Misr Chemical Industries 35.91 35.8 0.00 %
Cairo Poultry 14.79 14.7 -0.01 %
BID El badr investment and development 1.74 1.74 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.76 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.07 0.00 %
Prime Holding 0.63 0.63 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.17 0.00 %
Export Development Bank of Egypt (EDBE) 18.65 18.61 0.00 %
Right Nile Pharmaceuticals -1 43.97 41 -0.07 %
Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
Eastern Company 27.01 27.05 0.00 %
Obour Land For Food Industries 18.63 18.65 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
Nozha International Hospital 8.37 8.37 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
Edita Food Industries S.A.E 29.85 29.92 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.69 0.00 %
Qatar National Bank - QNB 35.05 34.55 -0.01 %
Housing & Development Bank 54.16 54.62 0.01 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Asek Company for Mining - Ascom 37.42 37.56 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.33 0.00 %
Samad Misr -EGYFERT 87.05 88.15 0.01 %
Jadwa Industrial Development 5.19 5.19 0.00 %
Reacap Financial Investments 7.25 7.25 0.00 %
Arab Aluminum 14.19 14.19 0.00 %
Telecom Egypt 33.28 33.35 0.00 %
Egypt Aluminum 107 107.54 0.01 %
United Housing & Development 5.89 5.89 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Misr Beni Suef Cement 48.59 48.93 0.01 %
Juhayna Food Industries 33.36 33.36 0.00 %
Acrow Misr 68.41 68.03 -0.01 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Misr Hotels 31.51 31.51 0.00 %
Memphis Pharmaceuticals 57.6 57.97 0.01 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Egyptian Financial & Industrial 149.3 148.54 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 92.44 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Glaxo Smith Kline 40.74 40.74 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Naeem Holding 0.152 0.152 0.00 %
Taaleem Management Services 10.04 10.04 0.00 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.02 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
Egyptian Gulf Bank 0.271 0.271 0.00 %
Upper Egypt Flour Mills 315 315.47 0.00 %
National Housing for Professional Syndicates 62.86 62.86 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
Alexandria Flour Mills 25.61 25.61 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Minapharm Pharmaceuticals 167.28 167.28 0.00 %
October Pharma 108.23 108.23 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
UTOPIA 29 29 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
Pyramisa Hotels 134.43 134.43 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %

Arab Real Estate Investment CO.-ALICO

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	1.58	1.56	-0.02	1.56	1.63	1.55	2045496	1.6	637967	1.56	6133538	9724775	498
2024-11-19	1.65	1.58	-0.07	1.58	1.66	1.58	2372471	1.62	888472	1.58	5021916	8095162	497
2024-11-18	1.71	1.65	-0.06	1.65	1.72	1.64	3209275	1.67	906826	1.63	5355013	8929583	524
2024-11-17	1.74	1.71	-0.03	1.71	1.76	1.7	2444849	1.74	809517	1.71	3029376	5231330	345
2024-11-14	1.71	1.74	0.03	1.74	1.76	1.7	1826485	1.75	831429	1.74	7195148	12446803	622
2024-11-13	1.78	1.71	-0.07	1.71	1.79	1.71	2838696	1.76	743724	1.7	6898599	12064909	590
2024-11-12	1.81	1.78	-0.03	1.78	1.83	1.76	2564035	1.8	979703	1.78	6423368	11511207	571
2024-11-11	1.76	1.81	0.05	1.81	1.86	1.78	2319447	1.82	1064349	1.8	11810747	21427790	1052
2024-11-10	1.73	1.76	0.03	1.76	1.78	1.72	1789773	1.79	1072491	1.75	8584049	15020034	726
2024-11-07	1.8	1.73	-0.07	1.73	1.85	1.73	1724789	1.79	804816	1.73	15435070	27579010	1320
2024-11-06	1.65	1.8	0.15	1.8	1.8	1.63	1566453	1.8	1037222	1.79	18012952	30963562	1409
2024-11-05	1.67	1.65	-0.02	1.65	1.71	1.65	2134786	1.67	852561	1.64	5510225	9210718	523
2024-10-24	1.55	1.52	-0.03	1.52	1.58	1.5	1007001	1.58	721667	1.54	5109626	7817372	558
2024-10-23	1.6	1.55	-0.05	1.55	1.7	1.55	1418860	1.58	683367	1.56	9661377	15623934	1083
2024-10-22	1.43	1.6	0.17	1.6	1.61	1.44	1216386	1.61	388085	1.6	16730808	26061434	1617
2024-10-21	1.44	1.43	-0.01	1.43	1.47	1.35	1344978	1.46	211927	1.4	5751371	8183519	416
2024-10-20	1.51	1.44	-0.07	1.44	1.53	1.43	1444214	1.5	330010	1.43	3790452	5604321	423
2024-10-17	1.51	1.51	0	1.51	1.62	1.51	922148	1.56	716782	1.51	8491488	13230874	798
2024-10-15	1.58	1.6	0.02	1.6	1.65	1.55	2201370	1.64	702717	1.6	7208468	11560806	735
2024-10-14	1.48	1.58	0.1	1.58	1.6	1.38	1203938	1.58	418964	1.54	9649189	14474393	883
2024-10-13	1.55	1.48	-0.07	1.48	1.58	1.46	1583639	1.55	195925	1.45	4895205	7437859	507
2024-10-10	1.55	1.55	0	1.55	1.68	1.47	1218652	1.63	215905	1.53	19672922	31237618	1461
2024-10-09	1.3	1.55	0.25	1.55	1.56	1.3	226225	1.55	526192	1.51	20677041	30376872	1497
2024-10-08	1.35	1.3	-0.05	1.3	1.39	1.3	1027712	1.39	272748	1.29	7732965	10349533	589
2024-10-07	1.39	1.35	-0.04	1.35	1.45	1.35	1184322	1.39	603193	1.35	5896440	8164328	446
2024-10-03	1.41	1.39	-0.02	1.39	1.48	1.33	628469	1.49	526993	1.38	11611674	16158619	879
2024-10-02	1.41	1.41	0	1.41	1.6	1.39	733726	1.47	284319	1.38	23208804	34701622	1733
2024-10-01	1.18	1.41	0.23	1.41	1.41	1.18	0	0	880265	1.41	18403923	24966220	1032
2024-09-30	1.2	1.18	-0.02	1.18	1.22	1.18	1208298	1.2	475062	1.18	1002662	1199837	93
2024-09-29	1.18	1.2	0.02	1.2	1.21	1.17	1249774	1.22	558114	1.19	1923300	2303841	138
2024-09-26	1.18	1.18	0	1.18	1.2	1.17	954428	1.2	618291	1.16	780741	927706	64
2024-09-25	1.17	1.18	0.01	1.18	1.2	1.16	1097852	1.19	764843	1.16	759572	896386	68
2024-09-24	1.17	1.17	0	1.17	1.2	1.16	1118338	1.19	661338	1.16	749334	882672	86
2024-09-23	1.14	1.17	0.03	1.17	1.21	1.14	1204356	1.18	707911	1.17	2822374	3306125	229
2024-09-22	1.1	1.14	0.04	1.14	1.15	1.11	923467	1.15	688848	1.13	970746	1097086	111
2024-09-19	1.11	1.1	-0.01	1.1	1.14	1.09	828542	1.14	563692	1.1	1475402	1644694	136
2024-09-18	1.11	1.11	0	1.11	1.14	1.08	826908	1.12	504649	1.12	716325	795375	70
2024-09-17	1.16	1.11	-0.05	1.11	1.16	1.1	1225084	1.15	460874	1.11	1018594	1142721	113
2024-09-16	1.16	1.16	0	1.16	1.18	1.16	1422151	1.18	285974	1.16	445758	518227	58
2024-09-12	1.17	1.16	-0.01	1.16	1.21	1.15	1092569	1.2	305074	1.14	1129080	1314056	109
2024-09-11	1.17	1.17	0	1.17	1.19	1.14	1014126	1.2	327027	1.16	2105217	2447530	132
2024-09-10	1.2	1.17	-0.03	1.17	1.2	1.16	1276263	1.18	331988	1.16	1937453	2278925	181
2024-09-09	1.21	1.2	-0.01	1.2	1.24	1.2	1331596	1.23	413216	1.2	1380981	1673122	123
2024-09-08	1.22	1.21	-0.01	1.21	1.26	1.2	1074723	1.23	279389	1.2	1901623	2326223	169
2024-09-05	1.2	1.22	0.02	1.22	1.25	1.2	906598	1.24	343324	1.2	2912367	3568886	193
2024-09-04	1.17	1.2	0.03	1.2	1.23	1.16	1508747	1.22	572187	1.2	3730014	4476263	225
2024-09-03	1.16	1.17	0.02	1.18	1.22	1.16	1402998	1.21	227480	1.17	3354907	3993119	209
2024-09-01	1.17	1.18	0.01	1.18	1.2	1.17	1480910	1.19	126147	1.17	2361061	2796187	157
2024-08-29	1.19	1.17	-0.02	1.17	1.2	1.16	779047	1.2	123908	1.15	3210836	3795015	174
2024-08-28	1.21	1.19	-0.02	1.19	1.24	1.18	1541739	1.21	398909	1.18	3396045	4078052	229
2024-08-27	1.19	1.21	0.02	1.21	1.22	1.18	1115002	1.23	202425	1.19	3120388	3749876	238
2024-08-26	1.21	1.19	-0.02	1.19	1.24	1.17	1404526	1.23	457010	1.16	2744146	3307676	220
2024-08-25	1.21	1.21	0	1.21	1.29	1.2	1083677	1.24	342673	1.24	5380004	6650979	381
2024-08-22	1.2	1.21	0.01	1.21	1.29	1.19	917513	1.25	290929	1.21	10836242	13369977	625
2024-08-21	1.13	1.2	0.07	1.2	1.24	1.11	597677	1.22	612022	1.2	5644804	6708809	391
2024-08-20	1.07	1.13	0.06	1.13	1.18	1.09	697926	1.14	533462	1.13	4408986	5027550	324
2024-08-19	1.08	1.07	-0.01	1.07	1.09	1.06	901824	1.09	500369	1.06	733980	790354	73
2024-08-18	1.07	1.08	0.01	1.08	1.11	1.04	1103692	1.1	404133	1.05	955293	1036538	103
2024-08-15	1.07	1.07	0	1.07	1.12	1.06	583172	1.1	233188	1.06	1458856	1575304	131
2024-08-14	1.05	1.07	0.02	1.07	1.09	1.05	537780	1.09	344188	1.03	1192099	1282890	107
2024-08-13	1.07	1.05	-0.02	1.05	1.1	1.04	902984	1.07	205138	1.04	828818	878190	75
2024-08-12	1.07	1.07	0	1.07	1.1	1.06	938966	1.12	154069	1.03	1720635	1858407	127
2024-08-11	1.05	1.07	0.02	1.07	1.09	1.06	343181	1.09	205389	1.06	496523	533187	78
2024-08-08	1.04	1.05	0.01	1.05	1.06	0.98	336147	1.07	271449	1.02	1180577	1223332	120
2024-08-07	1.01	1.04	0.03	1.04	1.08	1.02	359099	1.05	198337	1.02	1981744	2065501	160
2024-08-06	0.98	1.01	0.03	1.01	1.02	0.98	223575	1.09	142532	0.98	1304500	1311140	131
2024-08-05	1.02	0.98	-0.05	0.97	1.02	0.9	250509	1.03	162432	0.95	1902697	1845448	185
2024-08-04	1.12	1.02	-0.1	1.02	1.1	1.01	331824	1.17	224041	1.02	2054500	2163042	193
2024-08-01	1.142	1.122	-0.02	1.122	1.19	1.054	1239613	1.16	157936	1.1	4887634	5681911	353
2024-07-31	1.104	1.142	0.038	1.142	1.15	1.116	1016504	1.15	188999	1.123	792419	900143	65
2024-07-30	1.117	1.104	0.003	1.12	1.133	1.1	1254496	1.158	398840	1.11	760443	846275	72
2024-07-29	1.146	1.117	-0.029	1.117	1.16	1.114	1882394	1.165	363888	1.11	1145383	1297038	100
2024-07-28	1.156	1.146	-0.01	1.146	1.17	1.138	1886378	1.146	364495	1.136	1363519	1583078	107
2024-07-24	1.111	1.156	0.045	1.156	1.172	1.139	1223864	1.156	509837	1.145	2613171	3027314	179
2024-07-23	1.131	1.111	-0.02	1.111	1.133	1.104	1206171	1.145	365943	1.111	1223046	1368160	108
2024-07-22	1.145	1.131	-0.014	1.131	1.17	1.001	1196086	1.15	477601	1.12	1854746	2099817	147
2024-07-21	1.157	1.145	-0.012	1.145	1.163	1.14	954226	1.163	287562	1.144	1583746	1817434	135
2024-07-18	1.154	1.157	0.003	1.157	1.196	1.15	1172988	1.172	307727	1.156	2603481	3042157	198
2024-07-17	1.092	1.154	0.062	1.154	1.18	1.125	1253513	1.178	351681	1.152	4263058	4889278	363
2024-07-16	1.073	1.092	0.019	1.092	1.12	1.057	1442587	1.107	310486	1.061	1267107	1386034	117
2024-07-15	1.075	1.073	-0.005	1.07	1.09	1.06	1119411	1.089	345362	1.07	289371	310466	47
2024-07-14	1.084	1.075	-0.014	1.07	1.119	1.07	926344	1.109	313681	1.07	655362	712715	84
2024-07-10	1.099	1.084	-0.015	1.084	1.12	1.077	822348	1.12	343179	1.075	1716711	1873123	179
2024-07-09	1.031	1.099	0.068	1.099	1.147	1.029	1292601	1.119	702015	1.09	5493917	6024566	495
2024-07-08	1.022	1.031	0	1.022	1.059	1.02	967438	1.039	122145	1.02	787741	818650	99
2024-07-07	1.002	1.022	0.028	1.03	1.04	1.006	801628	1.039	186240	1.022	856228	875480	100
2024-07-04	1.016	1.002	-0.014	1.002	1.039	0.991	370718	1.03	187360	0.99	1318097	1332478	126
2024-07-03	1.055	1.016	-0.039	1.016	1.06	1.013	792057	1.039	121584	1.01	1712264	1777976	126
2024-07-02	1.068	1.055	-0.013	1.055	1.082	1.053	738502	1.078	225306	1.053	1354734	1440175	120
2024-07-01	1.05	1.068	0.018	1.068	1.09	1.06	541610	1.08	194471	1.066	1512728	1624713	134
2024-06-27	0.999	1.05	0.051	1.05	1.074	0.993	492457	1.066	740354	1.03	2923451	3049514	301
2024-06-26	0.983	0.999	0.016	0.999	1.026	0.982	598653	1.01	555370	0.991	1561285	1556408	121
2024-06-24	0.939	0.978	0.048	0.987	1.029	0.96	440058	0.99	346442	0.972	2104245	2085321	238
2024-06-23	0.933	0.939	0.006	0.939	0.95	0.928	280391	0.964	317575	0.92	388159	364435	62
2024-06-13	0.9	0.933	0.033	0.933	0.95	0.92	217010	0.95	288225	0.92	1512464	1421278	141
2024-06-12	0.86	0.9	0.05	0.91	0.93	0.87	356468	0.91	438274	0.9	612721	547364	77
2024-06-11	0.86	0.86	0	0.86	0.9	0.86	334644	0.887	334951	0.881	87705	77421	26
2024-06-10	0.86	0.86	0.03	0.89	0.905	0.842	306895	0.9	421469	0.85	202479	176498	52
2024-06-09	0.904	0.86	-0.055	0.849	0.904	0.833	299582	0.9	489299	0.84	510698	441143	54
2024-06-06	0.904	0.904	-0.034	0.87	0.897	0.87	302341	0.909	291614	0.87	130026	114429	21
2024-06-05	0.904	0.904	-0.037	0.867	0.898	0.86	384341	0.904	159301	0.865	297071	259606	33
2024-06-04	0.913	0.904	0.001	0.914	0.914	0.882	437052	0.914	225003	0.881	639956	579378	67
2024-06-03	0.913	0.913	-0.033	0.88	0.92	0.87	435456	0.919	253624	0.88	327740	289449	37
2024-06-02	0.895	0.913	0.005	0.9	0.921	0.895	408119	0.923	231953	0.88	433704	395809	59
2024-05-30	0.924	0.895	-0.014	0.91	0.92	0.88	445305	0.914	246045	0.883	618842	555950	79
2024-05-29	0.924	0.924	-0.021	0.903	0.929	0.895	451425	0.924	238050	0.902	139650	127949	38
2024-05-28	0.924	0.924	-0.019	0.905	0.925	0.841	326936	0.925	229906	0.89	270723	245277	63
2024-05-27	0.928	0.924	-0.007	0.921	0.949	0.912	670928	0.938	323051	0.91	634967	590640	85
2024-05-26	0.914	0.928	0.006	0.92	0.934	0.905	561420	0.948	346148	0.911	579375	537030	72
2024-05-23	0.914	0.914	-0.011	0.903	0.931	0.903	674060	0.92	397364	0.903	194892	177649	50
2024-05-22	0.923	0.914	-0.009	0.914	0.935	0.887	686216	0.932	609229	0.92	420275	383734	65
2024-05-20	0.915	0.929	0.015	0.93	0.949	0.913	377720	0.935	759868	0.91	1023405	950692	91
2024-05-19	0.871	0.915	0.052	0.923	0.939	0.88	287343	0.929	434425	0.924	1250061	1144267	182
2024-05-16	0.847	0.871	0.024	0.871	0.88	0.831	135421	0.88	354785	0.871	726047	626977	92
2024-05-15	0.833	0.847	0.003	0.836	0.86	0.825	191292	0.86	282124	0.836	635644	535634	73
2024-05-14	0.829	0.833	0.011	0.84	0.868	0.825	210132	0.844	232045	0.83	900514	756123	90
2024-04-30	1.031	0.924	-0.107	0.924	1.06	0.905	682014	0.97	166630	0.881	1642085	1614583	163
2024-03-30	1.114	1.105	-0.009	1.105	1.12	1.07	341257	1.14	64209	1.105	646636	712465	97

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Arab Real Estate Investment CO.-ALICO

Arab Real Estate Investment CO.-ALICO