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 %

United Housing & Development

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	5.97	5.93	-0.04	5.93	6.02	5.8	228905	6.04	129405	5.9	167073	986665	115
2025-01-13	6.02	5.97	-0.05	5.97	6.1	5.93	244691	6.04	118840	5.9	181877	1093488	91
2025-01-12	6.1	6.02	-0.08	6.02	6.08	5.95	335258	6.1	161424	6.01	327036	1969316	134
2025-01-09	6.1	6.1	0	6.1	6.19	6.07	324152	6.15	56140	6.06	160003	975618	84
2025-01-08	6.15	6.1	-0.05	6.1	6.22	6.05	340760	6.2	64040	6.1	342979	2089745	127
2025-01-06	6.16	6.15	-0.01	6.15	6.26	6.1	264252	6.24	118389	6.11	255804	1573731	133
2025-01-05	6.15	6.16	0.01	6.16	6.23	6.07	218530	6.3	96649	6.1	410113	2527751	130
2025-01-02	6.01	6.15	0.14	6.15	6.35	6.01	188069	6.2	63800	6.15	954942	5895245	312
2024-12-31	5.89	6.01	0.12	6.01	6.04	5.89	96192	6.08	153153	6	164215	985441	105
2024-12-30	6.09	5.89	-0.2	5.89	6.15	5.77	169251	6	49851	5.77	320941	1917631	153
2024-12-29	6.18	6.09	-0.11	6.07	6.21	6.07	174817	6.19	50900	6.03	177917	1088966	93
2024-12-26	6.1	6.18	0.08	6.18	6.36	6.05	201234	6.24	69871	6.16	938635	5851924	322
2024-12-25	6.12	6.1	-0.02	6.1	6.2	6.07	207168	6.27	84895	6.08	464440	2844683	213
2024-12-24	6.27	6.12	-0.15	6.12	6.36	5.94	184367	6.36	130362	6.1	918186	5606684	351
2024-12-23	6.48	6.27	-0.21	6.27	6.54	6.24	287220	6.38	63809	6.25	662975	4211304	278
2024-12-22	6.68	6.48	-0.2	6.48	6.99	6.43	312369	6.7	71337	6.48	1341588	8798479	524
2024-12-19	6.44	6.68	0.24	6.68	6.78	6.31	156411	6.72	86883	6.59	898045	5905951	419
2024-12-18	6.71	6.44	-0.27	6.44	6.86	6.42	320847	6.82	31858	6.43	893043	5882535	385
2024-12-17	6.94	6.71	-0.23	6.71	7.28	6.68	312899	7.04	65284	6.69	1630907	11374845	496
2024-12-16	7.21	6.94	-0.27	6.94	7.29	6.91	410773	7.18	51951	6.92	943071	6630726	289
2024-12-15	7.2	7.21	0.01	7.21	7.39	6.82	369894	7.48	44982	7.2	1489512	10535456	490
2024-12-12	7.61	7.2	-0.41	7.2	7.77	7.14	304065	7.45	25559	7.2	1330886	9817823	580
2024-12-11	7.2	7.61	0.41	7.61	7.95	7.23	398888	7.79	33137	7.5	3396628	25688790	1109
2024-12-10	7.61	7.2	-0.41	7.2	7.83	7.18	427172	7.49	11132	7.05	2796629	20896001	886
2024-12-09	7.32	7.61	0.29	7.61	8.4	7.6	181490	8.2	25423	7.53	6559949	52765103	2086
2024-12-08	6.1	7.32	1.22	7.32	7.32	6.15	0	0	78677	7.32	4338936	29796397	992
2024-12-05	5.87	6.1	0.23	6.1	6.15	5.92	314556	6.18	81972	6.1	1046326	6334614	301
2024-12-04	5.85	5.87	0.02	5.87	5.96	5.81	427650	5.94	53411	5.83	232617	1374491	77
2024-12-03	5.86	5.85	-0.01	5.85	5.95	5.82	399774	5.99	54099	5.81	153626	902125	61
2024-12-02	5.84	5.86	0.02	5.86	6.03	5.83	292774	6.01	55925	5.75	289973	1721848	116
2024-12-01	5.7	5.84	0.17	5.87	5.87	5.68	425368	5.87	51990	5.76	246751	1432641	72
2024-11-28	5.79	5.7	-0.09	5.7	5.8	5.65	297761	5.9	40623	5.65	95659	545410	46
2024-11-27	5.85	5.79	-0.06	5.79	5.94	5.7	446719	5.84	31214	5.65	196281	1142350	68
2024-11-26	5.82	5.85	0.05	5.87	5.93	5.75	444352	6	34950	5.77	150814	880816	52
2024-11-25	5.82	5.82	-0.02	5.8	5.89	5.74	312051	5.84	31084	5.77	30583	177261	23
2024-11-24	5.86	5.82	-0.09	5.77	5.94	5.76	426182	6	28510	5.71	83021	484331	42
2024-11-21	5.89	5.86	-0.03	5.86	5.91	5.85	412963	6	44273	5.82	143778	845013	56
2024-11-20	5.93	5.89	-0.06	5.87	6.03	5.87	404329	6.2	69327	5.87	64834	382988	35
2024-11-19	6.02	5.93	-0.09	5.93	6	5.86	442691	5.99	58377	5.86	76788	455113	31
2024-11-18	6.04	6.02	-0.02	6.02	6.16	5.95	519528	6.2	49107	5.91	201324	1222574	85
2024-11-17	6.11	6.04	-0.07	6.04	6.3	6.03	582972	6.14	50667	6.02	596605	3678521	201
2024-11-14	6.04	6.11	0.07	6.11	6.25	6.01	506465	6.2	48467	6.07	270875	1666117	104
2024-11-13	6.1	6.04	-0.06	6.04	6.15	6	497133	6.09	56064	5.97	355612	2158702	72
2024-11-12	6.11	6.1	-0.01	6.1	6.13	6.03	604462	6.15	54526	6	207339	1260122	102
2024-11-11	6.26	6.11	-0.15	6.11	6.27	6.05	432692	6.25	55186	6.06	506891	3126614	180
2024-11-10	5.87	6.26	0.39	6.26	6.3	5.91	350497	6.32	54789	6.25	1157167	7131607	366
2024-11-07	5.86	5.87	0.01	5.87	6.05	5.85	341889	5.96	37415	5.85	721694	4312475	218
2024-11-06	5.84	5.86	0.02	5.86	5.92	5.8	439339	5.92	53297	5.81	144569	845770	48
2024-11-05	5.89	5.84	-0.12	5.77	5.9	5.75	425737	5.9	87119	5.78	84962	494748	32
2024-10-24	5.92	5.87	-0.05	5.87	6.02	5.85	466739	6	36725	5.81	451552	2680361	135
2024-10-23	5.6	5.92	0.32	5.92	5.97	5.6	360345	5.95	35856	5.92	635558	3721689	208
2024-10-22	5.41	5.6	0.19	5.6	5.68	5.42	230671	5.66	39506	5.6	157936	883943	72
2024-10-21	5.41	5.41	0.08	5.49	5.54	5.41	235871	5.5	38673	5.41	25144	137604	24
2024-10-20	5.56	5.41	-0.15	5.41	5.56	5.23	269454	5.65	35832	5.32	65391	355048	36
2024-10-17	5.55	5.56	0.02	5.57	5.57	5.42	239022	5.64	30219	5.46	127660	705519	39
2024-10-15	5.49	5.51	0.02	5.51	5.58	5.42	239234	5.58	27918	5.42	153320	842825	92
2024-10-14	5.63	5.49	-0.12	5.51	5.63	5.37	293222	5.6	22675	5.46	117782	645637	62
2024-10-13	5.65	5.63	-0.02	5.63	5.7	5.53	335668	5.7	41406	5.5	93200	525571	57
2024-10-10	5.65	5.65	0	5.65	5.77	5.63	392631	5.75	39767	5.63	32674	185597	29
2024-10-09	5.65	5.65	0.06	5.71	5.79	5.6	276039	5.77	41380	5.69	51848	296396	45
2024-10-08	5.88	5.65	-0.15	5.73	6	5.6	289037	5.85	43640	5.56	289000	1678223	125
2024-10-07	5.8	5.88	0.02	5.82	6.09	5.82	270667	6	25717	5.85	131596	778615	60
2024-10-03	5.71	5.8	0.09	5.8	5.84	5.64	264716	5.84	28872	5.63	93747	543362	45
2024-10-02	5.94	5.71	-0.23	5.71	5.98	5.7	409452	5.9	26692	5.72	344468	2007458	113
2024-10-01	5.99	5.94	-0.05	5.94	6.04	5.93	399129	6.09	72650	5.93	138038	823064	61
2024-09-30	5.94	5.99	0.05	5.99	6.1	5.9	378976	6.08	62939	6	270504	1612969	104
2024-09-29	6.02	5.94	-0.08	5.94	6.09	5.92	483684	6.17	51595	5.92	236969	1419527	87
2024-09-26	6.08	6.02	-0.06	6.02	6.17	5.96	488854	6.17	68015	6	288156	1744304	117
2024-09-25	6.05	6.08	0.03	6.08	6.18	6.05	420246	6.18	43750	6.08	274825	1677635	113
2024-09-24	5.97	6.05	0.08	6.05	6.22	5.95	471432	6.09	47020	6	459135	2802290	184
2024-09-23	5.97	5.97	0	5.97	6.05	5.86	441520	6.03	42588	5.93	384509	2295062	115
2024-09-22	5.94	5.97	0.03	5.97	6.09	5.91	439960	6.08	82274	5.96	145049	867652	46
2024-09-19	5.95	5.94	0	5.95	6.02	5.91	425540	6	68503	5.91	175636	1048246	69
2024-09-18	5.97	5.95	-0.02	5.95	6.08	5.89	408059	6.04	66327	5.91	142054	847335	89
2024-09-17	5.73	5.97	0.24	5.97	6.14	5.63	298912	6	60060	5.9	669728	3997943	301
2024-09-16	5.89	5.73	-0.16	5.73	5.95	5.65	265043	5.8	46570	5.64	406021	2351553	105
2024-09-12	5.9	5.89	-0.03	5.87	5.93	5.85	268052	5.99	37390	5.8	190429	1121340	61
2024-09-11	5.9	5.9	-0.04	5.86	5.95	5.83	286852	5.99	47390	5.84	168572	994737	75
2024-09-10	6.03	5.9	-0.13	5.9	6.08	5.84	271302	6.03	42990	5.81	125052	736529	81
2024-09-09	6.02	6.03	-0.07	5.95	6.14	5.79	261576	6.12	56691	5.94	75796	456049	82
2024-09-08	6.12	6.02	-0.1	6.02	6.15	5.91	261012	6.15	51050	5.94	116587	705787	75
2024-09-05	6.11	6.12	0.01	6.12	6.23	6.1	231520	6.29	43499	6.08	241865	1489313	99
2024-09-04	6.09	6.11	0.02	6.11	6.29	6.07	219464	6.29	33199	6.07	403235	2478334	188
2024-09-03	6.29	6.09	-0.19	6.1	6.38	6.07	270792	6.37	32387	6.08	360740	2221201	149
2024-09-01	6.47	6.52	0.05	6.52	6.58	6.35	266115	6.62	25570	6.36	278186	1805095	113
2024-08-29	6.5	6.47	-0.03	6.47	6.76	6.44	202276	6.8	38845	6.45	1318875	8718798	280
2024-08-28	6.42	6.5	0.08	6.5	6.87	6.42	346788	6.8	56951	6.44	1886698	12565644	419
2024-08-27	6.09	6.42	0.33	6.42	6.66	6.09	290167	6.5	66963	6.49	1652889	10640545	465
2024-08-26	6.15	6.09	-0.06	6.09	6.26	6.06	370032	6.25	44907	6.03	356716	2195950	111
2024-08-25	6.08	6.15	0.07	6.15	6.38	6.11	336110	6.23	54532	6.14	422263	2624531	171
2024-08-22	6.18	6.08	-0.1	6.08	6.36	6.04	328962	6.2	26907	6.01	594947	3684571	211
2024-08-21	5.99	6.18	0.19	6.18	6.34	6	289288	6.27	40033	6.15	989684	6131279	309
2024-08-20	5.89	5.99	0.07	5.96	6.06	5.93	380598	6	29255	5.73	261447	1572138	90
2024-08-19	5.92	5.89	-0.03	5.89	6.19	5.78	347922	6.1	27754	5.89	814853	4895557	247
2024-08-18	5.7	5.92	0.22	5.92	5.95	5.68	321231	6	51958	5.71	190371	1121038	67
2024-08-15	5.81	5.7	-0.08	5.73	5.81	5.55	269716	5.85	32429	5.57	120769	689543	57
2024-08-14	5.77	5.81	-0.02	5.75	5.94	5.72	294014	5.93	35150	5.75	94434	550709	38
2024-08-13	5.79	5.77	-0.02	5.77	5.97	5.7	309756	5.97	16650	5.51	106586	619109	48
2024-08-12	5.82	5.79	-0.03	5.79	6.1	5.76	295288	6	22584	5.79	348982	2076544	159
2024-08-11	5.6	5.82	0.22	5.82	5.96	5.6	269036	5.88	20639	5.8	302017	1768139	125
2024-08-08	5.56	5.6	0.04	5.6	5.66	5.5	228234	5.62	15134	5.5	116319	650715	52
2024-08-07	5.65	5.56	-0.02	5.63	5.68	5.53	205443	5.77	14150	5.55	300881	1681314	104
2024-08-06	5.37	5.65	0.26	5.63	5.72	5.42	167646	5.75	18124	5.6	435077	2437249	124
2024-08-05	5.82	5.37	-0.45	5.37	5.74	5.02	212025	5.55	20419	5.36	372584	2020804	167
2024-08-04	6.11	5.82	-0.34	5.77	6.05	5.77	282723	6	45427	5.77	374573	2207178	244
2024-08-01	6.19	6.11	-0.08	6.11	6.2	6.08	282713	6.08	38492	6.05	270786	1660828	120
2024-07-31	6.2	6.19	-0.01	6.19	6.28	6.14	372957	6.25	68325	6.17	108713	674777	93
2024-07-30	6.12	6.2	0.08	6.2	6.24	6.13	384942	6.22	43801	6.15	143713	888470	77
2024-07-29	6.19	6.12	-0.07	6.12	6.28	6.1	416634	6.24	114532	6.09	269769	1665935	130
2024-07-28	6.1	6.19	0.09	6.19	6.47	6.08	319554	6.37	120206	6.16	489292	3060806	201
2024-07-24	6.16	6.1	-0.07	6.09	6.36	6.08	220170	6.2	121394	6.13	762232	4720693	331
2024-07-23	6.19	6.16	-0.03	6.16	6.3	6.1	234805	6.35	148104	6.15	741679	4598332	367
2024-07-22	5.7	6.19	0.49	6.19	6.82	5.77	157951	6.35	109923	6.17	1999515	12562485	783
2024-07-21	5.63	5.7	0.07	5.7	5.79	5.63	163914	5.82	85588	5.63	344487	1969331	98
2024-07-18	5.6	5.63	0.03	5.63	5.9	5.62	167935	5.87	61639	5.6	341889	1949078	103
2024-07-17	5.5	5.6	0.1	5.6	5.63	5.45	169455	5.69	38864	5.53	242097	1349651	69
2024-07-16	5.47	5.5	0.03	5.5	5.57	5.4	180247	5.56	25119	5.32	142660	779990	55
2024-07-15	5.42	5.47	0.05	5.47	5.55	5.31	179514	5.55	20144	5.31	247625	1353401	64
2024-07-14	5.41	5.42	0.01	5.42	5.5	5.35	188035	5.58	21184	5.27	66982	363396	31
2024-07-10	5.51	5.41	-0.1	5.41	5.6	5.41	166468	5.58	44920	5.41	372341	2035251	88
2024-07-09	5.52	5.51	-0.01	5.51	5.59	5.44	177068	5.59	40849	5.46	211865	1165034	56
2024-07-08	5.57	5.52	-0.05	5.52	5.61	5.5	211668	5.59	33766	5.41	344728	1908570	87
2024-07-07	5.5	5.57	0.02	5.52	5.64	5.52	166050	5.67	33265	5.45	118400	660450	39
2024-07-04	5.51	5.5	-0.01	5.5	5.7	5.46	140359	5.6	32750	5.45	591081	3293209	156
2024-07-03	5.58	5.51	-0.07	5.51	5.62	5.5	187704	5.63	40400	5.43	224600	1242517	74
2024-07-02	5.58	5.58	0	5.58	5.65	5.56	170596	5.66	43000	5.53	133845	749458	48
2024-07-01	5.53	5.58	0.03	5.56	5.7	5.45	187137	5.69	56400	5.53	160474	901164	75
2024-06-27	5.69	5.53	-0.16	5.53	5.76	5.5	157125	5.66	11750	5.41	205643	1145090	80
2024-06-26	5.46	5.69	0.23	5.69	5.7	5.5	168034	5.7	52698	5.62	398267	2247531	90
2024-06-24	5.63	5.44	-0.23	5.4	5.7	5.4	176950	5.73	37257	5.4	222017	1226946	100
2024-06-23	5.59	5.63	0.04	5.63	5.7	5.5	173577	5.76	16142	5.56	154137	866818	109
2024-06-13	5.71	5.59	-0.12	5.59	5.83	5.56	140384	5.87	15457	5.58	160360	905406	82
2024-06-12	5.37	5.71	0.34	5.71	6.11	5.5	115054	6.05	18084	5.5	1166178	6767937	459
2024-06-11	5.19	5.37	0.18	5.37	5.6	5.19	108522	5.57	38758	5.37	678185	3655724	264
2024-06-10	5.04	5.19	0.15	5.19	5.31	5.05	55903	5.29	19451	5.1	630437	3291652	232
2024-06-09	4.96	5.04	0.08	5.04	5.26	4.8	53685	5.15	30112	5.04	251629	1290682	83
2024-06-06	4.96	4.96	-0.06	4.9	5.07	4.9	30803	5.19	20084	4.91	31284	155458	25
2024-06-05	5.08	4.96	-0.12	4.96	5.08	4.8	54795	5.05	18634	4.78	99468	494743	29
2024-06-04	5.11	5.08	-0.03	5.08	5.14	5.04	51200	5.21	12280	5	106951	543682	35
2024-06-03	5.09	5.11	-0.02	5.07	5.18	5.07	73382	5.21	7847	5.06	77177	394398	31
2024-06-02	5.02	5.09	0.07	5.09	5.18	5.03	70241	5.15	6703	4.91	103820	527405	40
2024-05-30	5.12	5.02	0.02	5.14	5.15	4.96	77176	5.27	4490	4.81	92568	466473	39
2024-05-29	5.12	5.12	-0.01	5.11	5.2	5.1	126195	5.25	55575	5.06	43311	223018	26
2024-05-28	5.19	5.12	-0.07	5.12	5.21	5.07	153108	5.25	48687	5.06	201959	1035459	86
2024-05-27	5.22	5.19	-0.03	5.19	5.47	5.13	98960	5.32	61040	5.13	144355	756314	78
2024-05-26	5.25	5.22	-0.03	5.22	5.44	5.2	61660	5.36	62495	5.22	92638	486452	37
2024-05-23	5.26	5.25	-0.01	5.25	5.48	5.22	72996	5.4	55036	5.13	113136	598278	52
2024-05-22	5.01	5.26	0.25	5.26	5.49	4.93	69703	5.43	48613	4.95	534022	2778904	171
2024-05-20	5.05	5.01	-0.04	5.01	5.14	5	34626	5.09	43322	5.01	282539	1422559	90
2024-05-19	4.83	5.05	0.22	5.05	5.14	4.88	31564	5.1	35510	4.9	157682	793567	68
2024-05-16	4.8	4.83	0.03	4.83	4.95	4.71	34696	4.97	33011	4.7	113342	545070	48
2024-05-15	4.71	4.8	-0.05	4.66	4.9	4.63	35946	5	32261	4.44	102544	490237	42
2024-05-14	4.68	4.71	-0.07	4.61	4.88	4.6	17700	4.86	57932	4.44	122593	573404	46
2024-04-30	5.11	4.88	-0.23	4.88	5.28	4.8	114514	5.23	145331	4.6	344811	1720887	100
2024-03-30	5.28	5.28	0	5.28	5.28	5.17	36651	5.39	21236	5.18	32679	170633	27

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

United Housing & Development

United Housing & Development