Pioneers

Cairo Oils & Soap 0.282 0.277 -0.02 %
Industrial & Engineering Projects 0.28 0.283 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.581 0.01 %
Orascom Investment Holding 0.46 0.458 0.00 %
Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.926 0.06 %
Arab Developers Holding 0.336 0.342 0.02 %
Lotus For Agricultural Investments And Development 0.651 0.658 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Orascom Financial Holding 0.346 0.35 0.01 %
Belton Holding 2.89 2.91 0.01 %
Premium Healthcare Group 0.806 0.81 0.00 %
Giza General Contracting 0.46 0.457 -0.01 %
Citadel Capital - Common Shares 2.38 2.34 -0.02 %
Amer Group Holding 1.15 1.17 0.02 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Misr National Steel - Ataqa 5.26 5.33 0.01 %
Speed Medical 0.378 0.38 0.01 %
Digitize for Investment 3 3.2 0.07 %
Arab Gathering Investment 2.88 2.81 -0.02 %
Oden Financial Investments 1.92 2.04 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.534 0.03 %
Arab for management Co. 0.99 0.99 0.00 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.411 0.00 %
Orascom Development Egypt 14.4 15.09 0.05 %
Act Financial 3.66 3.6 -0.02 %
El Arabia Engineering Industries 1.48 1.47 -0.01 %
South Valley Cement 3.61 3.57 -0.01 %
Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
Mena Touristic & Real Estate Investment 3.34 3.77 0.13 %
Arab Valves Company 4.34 4.16 -0.04 %
Integrated Engineering Group S.A.E 0.234 0.233 0.00 %
Mansourah Poultry 1.38 1.42 0.03 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.4 0.00 %
Lecico Egypt 25.23 27 0.07 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 8.03 -0.01 %
Palm Hills Development Company 5.6 5.55 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Oriental Weavers 26.23 26.68 0.02 %
EFG Holding Group 21.45 21.5 0.00 %
Raya Holding for Financial Investments 3.15 3.19 0.01 %
Aspire Capital Holding for Financial Investments 0.286 0.285 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Upper Egypt Contracting 0.928 0.93 0.00 %
Iron and steel for mines and quarries 4.22 4.27 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.33 -0.01 %
Medinet Masr Housing 4.03 4.05 0.00 %
Egyptian Transport (EGYTRANS) 4.95 4.96 0.00 %
Elwadi For International Investment & Development 0.661 0.678 0.03 %
Credit Agricole Egypt 21.74 21.99 0.01 %
A Capital Holding 2.53 2.56 0.01 %
Zahraa Maadi Investment & Development 7 7.08 0.01 %
Arab Real Estate Investment (ALCO) 1.56 1.55 -0.01 %
Egyptians Housing Development & Reconstruction 0.364 0.364 0.00 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Ibnsina Pharma 5.52 5.46 -0.01 %
Commercial International Bank (Egypt) CIB 80 80.2 0.00 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
Ceramic & Porcelain 10.89 11.37 0.04 %
Canal Shipping Agencies 23.12 23.53 0.02 %
M.B Engineering 2.35 2.39 0.02 %
Egyptian Real Estate Group 0.682 0.694 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.7 0.05 %
MM Group For Industry And International Trade 6.93 7.03 0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Atlas Investment & Food Industries 0.79 0.781 -0.01 %
Arab Development & Real Estate Investment 1.21 1.18 -0.02 %
Ezz Steel 114.5 115.5 0.01 %
International Agricultural Products 19.71 20.44 0.04 %
Raya Contact Center 6.9 6.85 -0.01 %
Remco for Touristic Villages Construction 3.45 3.43 -0.01 %
Kafr El Zayat Pesticides 13.08 13.34 0.02 %
Arab Cotton Ginning 7.55 7.59 0.01 %
El Obour Real Estate Investment 9.29 9.14 -0.02 %
Extracted Oils 3.19 3.14 -0.02 %
Fitness Prime 1.52 1.51 -0.01 %
Pioneers Properties for Development 3.36 3.36 0.00 %
T M G Holding 59.6 59.07 -0.01 %
International company For Medical Industries -ICMI 1.99 2.02 0.02 %
Cleopatra Hospital Company 8.03 8.05 0.00 %
Alexandria Mineral Oils Company 7.9 7.92 0.00 %
International Company For Fertilizers & Chemicals 10.76 10.97 0.02 %
Osool ESB Securities Brokerage 0.736 0.744 0.01 %
El Kahera Housing 1.92 1.94 0.01 %
Taqa Arabia 13.17 13.34 0.01 %
Al Moasher for Programming and Information Dissemination 4.9 4.88 0.00 %
GB Corp 14.15 14.28 0.01 %
Sidi Kerir Petrochemicals 20.71 20.76 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Engineering Industries (ICON) 24.07 23.79 -0.01 %
B Investments Holding S . A . E 25.69 25.22 -0.02 %
Alexandria Containers and goods 23.9 24.03 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.2 -0.01 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
El Ezz Porcelain (Gemma) 25.08 25.52 0.02 %
Egyptian Chemical Industries (Kima) 8.06 8.11 0.01 %
El Shams Housing & Urbanization 6.41 6.45 0.01 %
Nasr Company for Civil Works 3.94 3.93 0.00 %
Arabian Cement Company 15 15.07 0.00 %
Naeem Holding 0.152 0.15 -0.01 %
International Co For Investment & Development 3.81 3.82 0.00 %
Al Baraka Bank Egypt 14.17 14.06 -0.01 %
ELSWEDY CABLES 89.02 91.6 0.03 %
Prime Holding 0.63 0.63 0.00 %
Six of October Development & Investment (SODIC) 57.75 59 0.02 %
Suez Canal Bank 22.78 24.16 0.06 %
Misr Fretilizers Production Company - Mopco 41.77 41.76 0.00 %
BID El badr investment and development 1.74 1.7 -0.02 %
Sharm Dreams Co. for Tourism Investment 18.37 18.42 0.00 %
Ismailia Misr Poultry 9.49 9.5 0.00 %
C I Capital Holding 6.1 6.1 0.00 %
Rubex Plastics 6.91 6.73 -0.03 %
E-Finance For Digital and Financial Investements SAE 20.51 20.57 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.37 0.00 %
Egyptian Media Production City 24.76 24.96 0.01 %
Egyptian Iron & Steel 47.4 49 0.03 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
Misr Cement (Qena) 27.6 27.5 0.00 %
Abou Kir Fertilizers 53.06 53.21 0.00 %
Egypt for Poultry 4.35 4.36 0.00 %
Sinai Cement 31.33 31.76 0.01 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
Cairo Poultry 14.79 14.88 0.01 %
Obour Land For Food Industries 18.63 18.48 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
AJWA for Food Industries company Egypt 68.96 68.5 -0.01 %
Egyptian Kuwaiti Holding LE 32.67 33.1 0.01 %
Delta Sugar 59.07 58.74 -0.01 %
Misr Beni Suef Cement 48.59 52.25 0.08 %
Gulf Canadian Real Estate Investment Co. 30.05 28.96 -0.04 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.58 0.03 %
Faisal Islamic Bank of Egypt 40.07 40.52 0.01 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Export Development Bank of Egypt (EDBE) 18.65 18.55 -0.01 %
Misr Chemical Industries 35.91 35.76 0.00 %
Nile Pharmaceuticals 58.07 56.12 -0.03 %
Eastern Company 27.01 26.73 -0.01 %
Contact Financial Holding 4.81 4.98 0.04 %
Egyptian Financial & Industrial 149.3 151.59 0.02 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
Arab Aluminum 14.19 14.32 0.01 %
Grand Capital 9.01 9.09 0.01 %
El Ahli Investment and Development 32.66 32.93 0.01 %
Egypt Aluminum 107 108 0.01 %
Qatar National Bank - QNB 35.05 34.79 -0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Misr Hotels 31.51 31.97 0.01 %
United Housing & Development 5.89 5.89 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.21 0.00 %
Alexandria New Medical Center 21.03 21.32 0.01 %
Asek Company for Mining - Ascom 37.42 37.49 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.5 0.00 %
Right Nile Pharmaceuticals -1 43.97 40.34 -0.08 %
Housing & Development Bank 54.16 54.27 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Reacap Financial Investments 7.25 7.29 0.01 %
Edita Food Industries S.A.E 29.85 29.62 -0.01 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Telecom Egypt 33.28 33.34 0.00 %
Juhayna Food Industries 33.36 32.92 -0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
UTOPIA 29 29 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Samad Misr -EGYFERT 87.05 87.09 0.00 %
Memphis Pharmaceuticals 57.6 57.54 0.00 %
Glaxo Smith Kline 40.74 40.75 0.00 %
National Housing for Professional Syndicates 62.86 64.89 0.03 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Acrow Misr 68.41 67.33 -0.02 %
Taaleem Management Services 10.04 10.04 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.15 0.02 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Upper Egypt Flour Mills 315 327.85 0.04 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Alexandria Flour Mills 25.61 25.61 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Pyramisa Hotels 134.43 131.35 -0.02 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 163.39 -0.02 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
October Pharma 108.23 108.23 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Development & Engineering Consultants

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	58.27	58.27	-2.07	56.2	57.9	55.2	16831	58.6	3046	56.2	4946	276942	44
2024-11-19	58.27	58.27	-0.75	57.52	58.21	57.21	19047	58.77	2603	55.03	2471	142165	18
2024-11-18	57.99	58.27	0.48	58.47	59.8	57.3	14334	58.48	2593	57.51	15810	925562	67
2024-11-17	56.46	57.99	1.53	57.99	66	56.01	10239	59.45	1500	57.55	26290	1534953	114
2024-11-14	56.14	56.46	1.09	57.23	57.23	56	16063	57.24	8128	56.09	5661	319652	39
2024-11-13	56.14	56.14	0.15	56.29	56.92	55.56	19261	56.97	6818	56.75	3508	196734	25
2024-11-12	56.89	56.14	-0.89	56	57.84	56	19771	57	6647	55.67	10744	606094	52
2024-11-11	57.51	56.89	-0.01	57.5	57.99	56.07	18971	58	3270	56.58	5398	307141	35
2024-11-10	57.51	57.51	-0.44	57.07	58.49	56.71	16343	58	3460	56.9	4505	256671	26
2024-11-07	57.93	57.51	-0.77	57.16	58.29	57	13823	58.49	3888	57.12	5512	316908	22
2024-11-06	57.93	57.93	0.27	58.2	58.3	57.2	16901	58.3	5039	57.2	892	51045	10
2024-11-05	57.93	57.93	0.06	57.99	58.13	57.2	16164	58.5	5164	57.21	2481	143025	24
2024-10-24	58.19	57.86	0.12	58.31	58.9	57	9084	58.88	8599	57.23	14109	814169	57
2024-10-23	58.19	58.19	0	58.19	58.99	57.04	13311	57.93	10118	57.06	5375	309887	31
2024-10-22	57.71	58.19	0.77	58.48	58.48	56.51	12905	58.9	12693	57.61	6432	373356	28
2024-10-21	57.01	57.71	-0.91	56.1	58	56	13851	57.92	8578	56.1	23550	1358807	46
2024-10-20	57.01	57.01	-1.01	56	58	56	10445	57.89	6016	56	4159	235577	23
2024-10-17	57.67	57.01	0.5	58.17	58.59	56	6602	58.17	6403	56	7330	418743	38
2024-10-15	57.2	58.21	0.81	58.01	58.97	56.4	12632	58.9	11382	58.02	8043	467270	56
2024-10-14	57.15	57.2	0.82	57.97	57.99	55.06	10021	57.96	10231	56.54	6190	352922	36
2024-10-13	58.18	57.15	-0.43	57.75	58.2	57	11361	57.75	7469	56.01	8999	516430	55
2024-10-10	58.18	58.18	0	58.18	61.48	56.11	9951	59.95	3476	56.01	3366	199655	33
2024-10-09	58.87	58.18	1.12	59.99	61.94	57.99	14588	61.49	3982	56.1	13225	776488	58
2024-10-08	61.04	58.87	-2.17	58.87	61.95	57.8	15772	60	4216	58.6	9295	551733	57
2024-10-07	62.73	61.04	-2.13	60.6	63.24	51.55	17486	61	4142	60.7	14393	870300	88
2024-10-03	62.73	62.73	-0.91	61.82	63.24	61.5	18598	62.74	3191	61.82	1235	76176	17
2024-10-02	62.73	62.73	0.57	63.3	63.37	61.51	21205	63.33	2773	61.5	4424	274406	25
2024-10-01	63.06	62.73	-0.06	63	63.89	62.11	19932	63.4	5132	62.41	10240	643107	28
2024-09-30	64.04	63.06	-1.02	63.02	63.99	62.8	20413	63.44	1571	63.05	9823	619440	49
2024-09-29	64.04	64.04	-0.82	63.22	64.2	63.1	17795	64	3209	63.21	1631	103565	22
2024-09-26	63.05	64.04	0.01	63.06	66	63	17961	63.9	6534	63.08	9243	589236	58
2024-09-25	63.01	63.05	0.04	63.05	64	63.03	20436	63.74	5377	63	8028	506795	46
2024-09-24	63.16	63.01	0.82	63.98	64.25	62.51	24698	63.98	5730	63	17974	1137991	44
2024-09-23	63.48	63.16	-0.73	62.75	65	62.75	23074	65	6687	62.75	14428	920590	42
2024-09-22	64.29	63.48	0.35	64.64	64.99	62.55	25632	65	5767	63.25	15136	959614	74
2024-09-19	64.29	64.29	-0.74	63.55	66.45	63.19	25545	65	5610	63.55	1746	112056	43
2024-09-18	63.52	64.29	-0.37	63.15	67.19	63.15	22771	66.8	5437	63.15	38094	2504710	195
2024-09-17	65.36	63.52	-1.86	63.5	65.98	63.01	23413	64.81	3832	61.06	5851	374205	36
2024-09-16	62.67	65.36	3.07	65.74	66.2	63.52	17976	65.99	7198	62.5	26979	1763044	105
2024-09-12	62.19	62.67	0.8	62.99	64.18	62.4	19145	64.1	7502	62.15	5215	327035	32
2024-09-11	62.99	62.19	0.76	63.75	63.99	60.5	22323	63.75	8624	61.73	9534	586837	54
2024-09-10	63.8	62.99	-1.79	62.01	63.5	62.01	21698	64.35	8547	62.01	7239	455646	22
2024-09-09	62.32	63.8	0.22	62.54	64.23	60.78	18840	64.23	8957	62.54	5617	357118	39
2024-09-08	63.57	62.32	-1.47	62.1	65	60.22	20609	63.89	7994	60.22	12212	768358	50
2024-09-05	64.41	63.57	-0.9	63.51	64.4	63.5	17177	65.7	7412	63.51	10695	681170	38
2024-09-04	66.02	64.41	-1.61	64.41	66.01	61.01	21314	66	8282	63.57	47098	3036079	131
2024-09-03	64.95	66.02	1.07	66.02	68.5	63.33	18597	68	4979	66.01	80252	5321333	201
2024-09-01	60.27	65.94	5.67	65.94	68.9	60.5	14188	68	3905	65.01	210865	13622896	689
2024-08-29	58.61	60.27	1.66	60.27	61.48	56.63	5278	60.93	4272	59.71	50018	3000146	271
2024-08-28	57.08	58.61	1.92	59	60	56	9717	58.95	6495	58.1	27111	1592747	127
2024-08-27	59.06	57.08	-3.04	56.02	58.98	56	15776	57.08	3544	56.15	10610	602378	67
2024-08-26	58.19	59.06	0.87	59.06	60	53	9891	60	2317	55.33	18150	1039413	120
2024-08-25	59.12	58.19	-0.52	58.6	62.99	57.43	9447	58.67	3438	58	38944	2315666	254
2024-08-22	55.63	59.12	2.59	58.22	59.8	54.01	2123	59.8	7555	57.53	33334	1932004	154
2024-08-21	55.73	55.63	-0.1	55.63	56.2	53.15	11489	55.98	5057	53	31927	1752057	154
2024-08-20	51.12	55.73	4.61	55.73	56.8	51.19	7354	56.1	3861	55.02	70433	3841350	343
2024-08-19	51.12	51.12	0	51.12	51.73	50.8	13707	51.7	3988	51.12	6536	334041	28
2024-08-18	51.12	51.12	0	51.12	51.3	50.76	12896	51.7	5737	50.77	4880	249346	36
2024-08-15	51.29	51.12	-0.17	51.12	51.77	50.71	12899	51.67	4910	50.75	6915	353582	45
2024-08-14	51.29	51.29	-0.58	50.71	51.82	50.55	11575	51.78	7239	50.71	4675	237352	29
2024-08-13	50.09	51.29	1.2	51.29	52.35	50.21	6608	52.1	7254	50.82	14591	753778	94
2024-08-12	52.33	50.09	-2.24	50.09	52.75	42.5	8300	52.37	5262	50.09	37102	1921477	112
2024-08-11	51.3	52.33	1.03	52.33	52.61	51	6774	52.75	7750	52	31465	1631760	109
2024-08-08	51.85	51.3	-0.55	51.3	52.8	51	8364	51.49	6019	50.75	33143	1706163	106
2024-08-07	51	51.85	1.43	52.43	52.65	50.75	6180	53	5253	52	33279	1706454	163
2024-08-06	51.76	51	0.88	52.64	54.5	50.19	6640	54.1	851	51	38454	1985050	114
2024-08-05	55.58	51.76	-3.55	52.03	55.5	50.57	8359	53.47	1684	52.02	21732	1134801	105
2024-08-04	58.09	55.58	-3.39	54.7	57.89	54.55	13667	55.58	3354	54.7	5413	300848	49
2024-08-01	57.31	58.09	0.04	57.35	59.79	57.25	13383	45.85	3210	57.3	14011	818508	81
2024-07-31	57.4	57.31	-0.33	57.07	58	57.07	12916	57.85	3074	57	7846	449814	60
2024-07-30	57.31	57.4	-0.24	57.07	58.89	57.05	10329	58.3	2795	57.08	14953	861392	74
2024-07-29	59.32	57.31	-2.01	57.31	59.38	57	15724	58.98	3031	57.25	12297	709656	73
2024-07-28	59.05	59.32	-0.65	58.4	62.5	58.01	14853	60	4012	58.15	33644	1993221	157
2024-07-24	58.14	59.05	0.91	59.05	63.5	59	4791	61.5	4377	59.05	114338	6998849	480
2024-07-23	53.86	58.14	4.28	58.14	59.8	54.14	8917	58.5	8512	57.55	100855	5844127	496
2024-07-22	53.84	53.86	-0.44	53.4	54.94	53.25	16425	54.9	8644	53.42	8586	462241	71
2024-07-21	55.71	53.84	-1.87	53.84	55.4	53.5	16282	55	5116	53.5	20186	1091536	101
2024-07-18	55.71	55.71	-1.21	54.5	55.5	54.4	12849	54.5	5463	54.6	4163	227739	47
2024-07-17	55.71	55.71	-1.16	54.55	56.74	54.4	12473	55.9	4295	54.57	1297	71662	26
2024-07-16	54.56	55.71	1.15	55.71	57	53.33	10312	56.74	6198	54.25	35042	1945093	151
2024-07-15	54.26	54.56	0.44	54.7	54.86	53.15	18017	54.7	4757	53.51	10196	555409	48
2024-07-14	54.26	54.26	-1.26	53	54.99	53	18328	54.7	4127	53	2034	108552	26
2024-07-10	54.26	54.26	-0.34	53.92	55.25	53.92	17308	55.24	3188	53.91	4210	230113	47
2024-07-09	55.07	54.26	0.16	55.23	55.5	53	15270	55.22	4109	53.91	8962	486661	73
2024-07-08	54.98	55.07	-0.13	54.85	55.55	53	12945	55	2590	53	11923	651807	87
2024-07-07	56.11	54.98	-2.01	54.1	55.74	54.03	16448	54	5648	54.04	7001	385740	65
2024-07-04	55.49	56.11	0.01	55.5	56.94	55.49	13919	55.58	3599	55.06	10469	585073	65
2024-07-03	55.35	55.49	0.34	55.69	57	55	13577	57.77	4390	55.69	10295	571871	72
2024-07-02	57.73	55.35	-2.18	55.55	58.38	55	12573	57.79	3162	55.6	34911	1934778	167
2024-07-01	57.73	57.73	-0.13	57.6	58.75	57.57	7030	58.38	2932	57.57	1937	111900	38
2024-06-27	59.04	57.73	-1.44	57.6	59.01	56.71	6239	58.75	1440	57.6	6464	373154	51
2024-06-26	59.04	59.04	-2.14	56.9	58.5	56.9	7263	58	2630	56.9	2766	158612	29
2024-06-24	59.04	59.04	0.71	59.75	59.95	57.66	6302	59.75	1613	57.82	3240	191245	30
2024-06-23	56.38	59.04	2.66	59.04	59.87	55.52	5184	59.75	2944	58.39	9699	565841	75
2024-06-13	56.38	56.38	-0.77	55.61	57.96	55.5	6181	57	1952	55.61	4767	267216	48
2024-06-12	56.38	56.38	-0.38	56	58	55.4	8590	57.95	1558	56	1988	113175	20
2024-06-11	56.38	56.38	-0.36	56.02	57.45	55.25	7203	57	1145	55.25	2392	135348	28
2024-06-10	56.77	56.38	-0.97	55.8	62.44	55.13	7999	56.96	920	55	6417	361440	49
2024-06-09	57.95	56.77	-1.86	56.09	59.75	56	6630	57	3663	56	6659	379438	73
2024-06-06	58.55	57.95	0.42	58.97	61.9	57	4759	61.13	4051	57.5	13316	777989	103
2024-06-05	62.4	58.55	-4.58	57.82	63	57.66	6159	59.44	3486	57.82	10442	616311	88
2024-06-04	62.84	62.4	-0.34	62.5	65	61.61	9186	63	1485	61.8	5922	370276	78
2024-06-03	57.7	62.84	5.14	62.84	66.98	56.11	5274	63.19	3837	62.2	33092	2090082	238
2024-06-02	60.81	57.7	-3.79	57.02	59.1	56.1	6842	58.36	273	56.5	5939	343469	44
2024-05-30	60.81	60.81	-1.24	59.57	60.99	58.7	7169	60.69	577	58.7	3537	209165	44
2024-05-29	60.12	60.81	-0.11	60.01	62.91	58.01	7530	61.37	2016	59.57	5233	317763	46
2024-05-28	63.21	60.12	-3.09	60.12	62.06	59.01	4751	63.7	1623	59.28	6569	396342	67
2024-05-27	61.59	63.21	0.46	62.05	64.7	57.1	1555	64.4	1777	62.07	11728	741800	104
2024-05-26	63.45	61.59	-0.52	62.93	63.44	61.15	3980	61.59	1711	61.5	6139	377985	66
2024-05-23	63.2	63.45	-0.2	63	64.7	61.5	5875	64.2	1111	62.22	5280	334717	49
2024-05-22	62.91	63.2	-0.66	62.25	68	60.5	4354	64.7	1633	62.23	16340	1058658	155
2024-05-20	55.75	64.53	8.25	64	65.79	55.87	552	64	4298	64.15	34552	2223723	241
2024-05-19	46.51	55.75	9.29	55.8	55.81	44.4	0	0	3698	52.5	43181	2282514	268
2024-05-16	46.53	46.51	-0.02	46.51	48.49	41	3220	46.98	2816	45	6699	310784	74
2024-05-15	46.53	46.53	-0.94	45.59	47	43	2452	46.5	5829	42.51	3411	151239	52
2024-05-14	46.53	46.53	0	46.53	47	42.5	755	46.59	2236	44	6616	299014	56
2024-04-30	59.33	55.81	-3.52	55.81	60	52.8	1979	59.9	706	55.81	11861	676570	90
2024-03-30	91.84	92.31	0.16	92	100	85.01	4137	97.97	2220	90.1	12747	1174787	102

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Development & Engineering Consultants

Development & Engineering Consultants