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 %

El Shams Housing & Urbanization

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	6.27	6.26	-0.01	6.26	6.29	6.1	1229491	6.42	109321	6.51	822942	5098143	294
2024-12-18	6.42	6.27	-0.15	6.27	6.47	6.22	1518282	6.3	66325	6.27	642061	4067705	347
2024-12-17	6.47	6.42	-0.05	6.42	6.5	6.4	1688853	6.5	124340	6.42	762707	4914407	284
2024-12-16	6.51	6.47	-0.04	6.47	6.58	6.4	1773722	6.5	254095	6.45	790526	5136959	305
2024-12-15	6.55	6.51	-0.04	6.51	6.62	6.45	1716595	6.55	101525	6.48	646530	4211150	267
2024-12-12	6.51	6.55	0.04	6.55	6.62	6.51	1695889	6.6	117720	6.53	643250	4208403	230
2024-12-11	6.49	6.51	0.02	6.51	6.66	6.46	1645054	6.63	176106	6.51	1151013	7564942	408
2024-12-10	6.6	6.49	-0.11	6.49	6.68	6.45	1692876	6.66	127114	6.49	947590	6209402	357
2024-12-09	6.7	6.6	-0.1	6.6	6.87	6.6	1454643	6.7	108949	6.6	3395613	22998783	1091
2024-12-08	6.32	6.7	0.38	6.7	6.7	6.34	1003059	6.71	111484	6.68	3260880	21386820	878
2024-12-05	6.39	6.32	-0.07	6.32	6.44	6.31	1115953	6.43	124681	6.35	452815	2885970	171
2024-12-04	6.37	6.39	0.02	6.39	6.43	6.31	1132827	6.4	102735	6.31	608059	3879234	221
2024-12-03	6.41	6.37	-0.04	6.37	6.49	6.35	1036660	6.4	124478	6.36	993171	6366181	321
2024-12-02	6.25	6.41	0.16	6.41	6.47	6.29	905636	6.44	95255	6.32	2072062	13219977	475
2024-12-01	6.2	6.25	0.05	6.25	6.33	6.2	878650	6.3	143421	6.3	871870	5462703	222
2024-11-28	6.21	6.2	-0.01	6.2	6.27	6.09	949822	6.25	157888	6.2	1033727	6364996	412
2024-11-27	6.36	6.21	-0.15	6.21	6.39	6.21	1331868	6.31	107462	6.21	497109	3120488	192
2024-11-26	6.3	6.36	0.06	6.36	6.39	6.29	1346581	6.4	95946	6.26	508494	3222198	210
2024-11-25	6.34	6.3	-0.04	6.3	6.41	6.27	1258979	6.37	95339	6.29	585367	3702874	222
2024-11-24	6.42	6.34	-0.08	6.34	6.5	6.33	1330176	6.41	129079	6.34	1204233	7706193	327
2024-11-21	6.41	6.42	0.01	6.42	6.54	6.42	1221013	6.53	148100	6.43	577922	3738588	210
2024-11-20	6.53	6.41	-0.12	6.41	6.62	6.37	1327905	6.49	144799	6.39	1175732	7591639	379
2024-11-19	6.62	6.53	-0.09	6.53	6.67	6.46	1530900	6.63	105471	6.53	762751	5000815	276
2024-11-18	6.76	6.62	-0.14	6.62	6.8	6.62	1579785	6.75	153456	6.62	996249	6657448	355
2024-11-17	6.67	6.76	0.09	6.76	6.88	6.61	1606303	6.8	69968	6.76	2196935	14903401	611
2024-11-14	6.65	6.67	0.02	6.67	6.77	6.65	1444783	6.74	72736	6.7	965427	6469053	291
2024-11-13	6.69	6.65	-0.04	6.65	6.75	6.63	1445491	6.7	87454	6.65	558719	3726253	187
2024-11-12	6.79	6.69	-0.1	6.69	6.83	6.64	1342266	6.74	143493	6.68	1306211	8772638	411
2024-11-11	6.8	6.79	-0.01	6.79	6.86	6.77	1268282	6.8	88553	6.77	2184484	14852726	461
2024-11-10	6.62	6.8	0.18	6.8	6.97	6.8	1179384	6.85	106506	6.8	5860180	40353271	1492
2024-11-07	6.67	6.62	-0.05	6.62	6.72	6.61	1266079	6.71	63983	6.61	1063206	7078079	267
2024-11-06	6.56	6.67	0.11	6.67	6.68	6.56	1470949	6.68	145039	6.62	1330282	8815096	370
2024-11-05	6.55	6.56	0.01	6.56	6.63	6.54	1372629	6.57	85346	6.56	1267731	8343104	373
2024-10-24	6.39	6.41	0.02	6.41	6.45	6.31	1080589	6.45	97475	6.3	882775	5630135	247
2024-10-23	6.39	6.39	0	6.39	6.58	6.36	1100981	6.45	205210	6.36	1396737	9017033	484
2024-10-22	6.16	6.39	0.23	6.39	6.39	6.17	824641	6.4	129620	6.32	1026236	6449991	390
2024-10-21	6.08	6.16	0.08	6.16	6.25	6	850778	6.25	84039	6.15	1929984	11811806	469
2024-10-20	6.24	6.08	-0.16	6.08	6.31	6.04	998552	6.2	81948	6.07	955407	5882530	415
2024-10-17	6.29	6.24	-0.05	6.24	6.37	6.22	1179817	6.36	75237	6.24	574201	3610187	279
2024-10-15	6.28	6.35	0.07	6.35	6.4	6.31	1069545	6.39	84404	6.36	536730	3408643	207
2024-10-14	6.29	6.28	-0.01	6.28	6.38	6.21	1062608	6.37	57573	6.28	657835	4138235	297
2024-10-13	6.41	6.29	-0.12	6.29	6.52	6.27	1153095	6.2	64434	6.25	830474	5315940	328
2024-10-10	6.55	6.41	-0.14	6.41	6.64	6.38	1149225	6.5	59039	6.37	1056368	6828790	359
2024-10-09	6.39	6.55	0.16	6.55	6.55	6.31	1128322	6.57	89315	6.45	1017212	6536322	364
2024-10-08	6.71	6.39	-0.32	6.39	6.77	6.34	1339822	6.44	89849	6.39	1876809	12288190	614
2024-10-07	6.75	6.71	-0.04	6.71	6.92	6.7	1410996	6.84	131694	6.7	2031916	13761054	543
2024-10-03	6.66	6.75	0.09	6.75	6.8	6.66	1210875	6.8	142023	6.72	2031795	13657961	524
2024-10-02	6.92	6.66	-0.26	6.66	6.93	6.65	1332855	6.89	155555	6.66	2665071	18169719	753
2024-10-01	6.92	6.92	0	6.92	7.05	6.89	1180222	7.03	187151	6.92	3623755	25226775	848
2024-09-30	7	6.92	-0.08	6.92	7.08	6.88	1054763	7.04	169923	6.92	2568589	17880524	707
2024-09-29	7.02	7	-0.02	7	7.1	6.93	1092446	7.1	219207	7	3335283	23363564	777
2024-09-26	7.15	7.02	-0.13	7.02	7.21	6.93	1344359	7.09	226306	7.02	5587392	39366664	1211
2024-09-25	7.13	7.15	0.02	7.15	7.18	7.05	1287844	7.17	445121	7.15	6234145	44407208	1288
2024-09-24	6.71	7.13	0.42	7.13	7.15	6.72	945948	7.14	243424	7.12	13994965	97566504	2921
2024-09-23	6.5	6.71	0.21	6.71	6.71	6.55	1331698	6.72	219990	6.7	4776243	31712920	1078
2024-09-22	6.35	6.5	0.15	6.5	6.52	6.4	1112609	6.52	179171	6.5	1687302	10902488	410
2024-09-19	6.37	6.35	-0.02	6.35	6.45	6.34	1087869	6.44	160388	6.36	988075	6323286	285
2024-09-18	6.35	6.37	0.02	6.37	6.39	6.3	1138547	6.43	148725	6.37	372518	2365129	166
2024-09-17	6.41	6.35	-0.06	6.35	6.48	6.34	1092043	6.37	196772	6.33	602215	3846235	224
2024-09-16	6.31	6.41	0.1	6.41	6.53	6.34	1162998	6.44	194500	6.41	1425718	9199190	433
2024-09-12	6.36	6.31	-0.05	6.31	6.45	6.3	1155100	6.43	200044	6.29	799448	5069666	269
2024-09-11	6.37	6.36	-0.01	6.36	6.41	6.22	1051814	6.43	181972	6.35	817646	5187260	288
2024-09-10	6.46	6.37	-0.09	6.37	6.57	6.35	1128115	6.4	265444	6.36	838494	5385388	302
2024-09-09	6.54	6.46	-0.08	6.46	6.58	6.45	998022	6.46	253476	6.45	1149378	7477580	357
2024-09-08	6.59	6.54	-0.05	6.54	6.67	6.5	1030484	6.63	272357	6.51	1222856	8020589	435
2024-09-05	6.47	6.59	0.12	6.59	6.63	6.48	979976	6.61	344396	6.59	1035732	6802214	370
2024-09-04	6.55	6.47	-0.08	6.47	6.54	6.41	1112420	6.57	294475	6.46	959750	6230997	439
2024-09-03	6.61	6.55	-0.06	6.55	6.69	6.53	1124188	6.66	305297	6.55	1155483	7621736	422
2024-09-01	6.4	6.64	0.24	6.64	6.64	6.42	987367	6.65	236821	6.64	2972407	19456126	817
2024-08-29	6.41	6.4	-0.01	6.4	6.48	6.38	1045978	6.44	144523	6.38	1219797	7835468	384
2024-08-28	6.49	6.41	-0.08	6.41	6.57	6.4	1260614	6.49	119792	6.41	1540817	9963419	497
2024-08-27	6.49	6.49	0	6.49	6.58	6.47	1244405	6.55	138774	6.47	3094358	20199722	732
2024-08-26	6.28	6.49	0.21	6.49	6.49	6.28	1234434	6.5	91586	6.47	3182474	20343066	836
2024-08-25	6.24	6.28	0.04	6.28	6.37	6.26	1202950	6.36	166863	6.26	1167147	7374303	397
2024-08-22	6.21	6.24	0.03	6.24	6.38	6.22	1128592	6.26	173492	6.24	1921420	12099858	573
2024-08-21	6.19	6.21	0.02	6.21	6.31	6.16	859603	6.26	206075	6.21	2717534	16986518	756
2024-08-20	6.03	6.19	0.16	6.19	6.2	6.05	747619	6.23	136868	6.18	1453207	8916951	425
2024-08-19	5.96	6.03	0.07	6.03	6.12	5.97	707967	6.1	169335	7.15	1031551	6227660	344
2024-08-18	5.9	5.96	0.06	5.96	6.09	5.93	653543	6.05	135992	5.98	1816516	10922109	467
2024-08-15	5.9	5.9	0	5.9	5.99	5.88	424395	5.99	136159	5.9	666555	3943148	289
2024-08-14	5.88	5.9	0.02	5.9	6.02	5.88	438457	5.94	121835	5.88	904621	5385822	249
2024-08-13	5.93	5.88	-0.05	5.88	6	5.87	641578	6	182651	5.88	735059	4359001	274
2024-08-12	6.01	5.93	-0.08	5.93	6.07	5.85	671431	5.93	130030	5.9	1214740	7271916	409
2024-08-11	5.86	6.01	0.15	6.01	6.06	5.92	615744	6.03	183758	6.05	1613765	9673083	414
2024-08-08	5.94	5.86	-0.08	5.86	5.96	5.83	493992	5.93	113698	5.87	1262560	7431913	329
2024-08-07	5.86	5.94	0.08	5.94	5.98	5.83	497418	5.98	134402	5.94	688822	4076254	318
2024-08-06	5.75	5.86	0.11	5.86	5.93	5.81	442807	5.9	97095	5.87	591555	3472084	279
2024-08-05	6.08	5.75	-0.33	5.75	6.07	5.51	825345	5.92	31481	5.73	1231443	7174490	592
2024-08-04	6.51	6.08	-0.43	6.08	6.4	6.03	1151453	6.13	65109	6.08	1915049	11928780	680
2024-08-01	6.59	6.51	-0.08	6.51	6.65	6.5	1097418	6.6	49541	6.51	1686921	11072973	528
2024-07-31	6.6	6.59	-0.01	6.59	6.67	6.58	1083649	6.65	105667	6.6	1238747	8192848	366
2024-07-30	6.59	6.6	0.01	6.6	6.71	6.58	1117426	6.65	106845	6.58	906793	6010803	349
2024-07-29	6.58	6.59	0.01	6.59	6.65	6.56	1071366	6.65	115595	6.58	1396960	9235159	484
2024-07-28	6.58	6.58	0	6.58	6.63	6.54	970007	6.6	194127	6.56	836766	5500073	339
2024-07-24	6.66	6.58	-0.08	6.58	6.73	6.58	995484	6.6	133654	6.58	1552447	10312401	449
2024-07-23	6.65	6.66	0.01	6.66	6.72	6.63	1033785	6.72	87885	6.65	1454521	9699735	471
2024-07-22	6.71	6.65	-0.06	6.65	6.78	6.64	1052817	6.73	79377	6.63	2366257	15863943	624
2024-07-21	6.71	6.71	0	6.71	6.78	6.64	913752	6.73	102150	6.68	2004844	13406036	581
2024-07-18	6.75	6.71	-0.04	6.71	6.84	6.65	819108	6.75	134073	6.71	2734243	18447789	813
2024-07-17	6.5	6.75	0.25	6.75	6.75	6.5	640112	6.76	116874	6.75	2385723	15825439	655
2024-07-16	6.5	6.5	0	6.5	6.64	6.5	782437	6.6	84749	6.5	2709122	17819351	775
2024-07-15	6.37	6.5	0.13	6.5	6.51	6.37	746598	6.51	85142	6.49	1931524	12459951	679
2024-07-14	6.26	6.37	0.11	6.37	6.38	6.21	695257	6.39	74192	6.23	1057302	6663642	287
2024-07-10	6.34	6.26	-0.08	6.26	6.39	6.2	978911	6.35	42955	6.23	1126361	7072748	279
2024-07-09	6.35	6.34	-0.01	6.34	6.48	6.34	1113031	6.5	64262	6.31	2283154	14550338	341
2024-07-08	6.45	6.35	-0.1	6.35	6.56	6.33	1115200	6.51	69720	6.34	2284750	14686464	428
2024-07-07	6.49	6.45	-0.04	6.45	6.64	6.44	1098964	6.6	109554	6.45	1609564	10538952	394
2024-07-04	6.35	6.49	0.14	6.49	6.67	6.31	821438	6.52	145184	6.45	5530289	36125284	950
2024-07-03	6.3	6.35	0.05	6.35	6.37	6.29	1095869	6.38	134018	6.3	1023148	6478853	313
2024-07-02	6.29	6.3	0.01	6.3	6.41	6.25	1074553	6.36	138985	6.31	1087352	6906651	368
2024-07-01	6.25	6.29	0.05	6.3	6.35	6.26	955446	6.32	155520	6.31	744446	4700150	282
2024-06-27	6.31	6.25	-0.06	6.25	6.36	6.23	809148	6.32	89726	6.23	1146197	7194825	380
2024-06-26	6.22	6.31	0.09	6.31	6.45	6.23	788217	6.34	136569	6.3	5201432	33041829	1028
2024-06-24	6.18	6.08	-0.1	6.08	6.2	6.06	840332	6.15	83206	6.07	1801450	11025703	494
2024-06-23	6.08	6.18	0.1	6.18	6.21	6.06	940275	6.2	150749	6.18	1275406	7845458	421
2024-06-13	6.01	6.08	0.07	6.08	6.13	5.99	796357	6.14	137546	6.05	1164284	7045262	330
2024-06-12	5.7	6.01	0.31	6.01	6.1	5.78	848679	6.01	130044	5.99	2458917	14692105	638
2024-06-11	5.58	5.7	0.12	5.7	5.81	5.6	809955	5.78	106388	5.69	1059748	6072438	343
2024-06-10	5.58	5.58	0	5.58	5.71	5.55	821833	5.6	45621	5.56	328644	1845497	170
2024-06-09	5.67	5.58	-0.09	5.58	5.72	5.54	841833	4.54	84578	5.55	451977	2535761	194
2024-06-06	5.73	5.67	-0.06	5.67	5.8	5.65	801877	5.8	81944	5.67	598730	3425814	193
2024-06-05	5.83	5.73	-0.1	5.73	5.88	5.64	745397	5.8	54853	5.72	944784	5417767	365
2024-06-04	5.8	5.83	0.03	5.83	5.91	5.8	641577	5.86	63348	5.8	711131	4157289	246
2024-06-03	5.8	5.8	0	5.8	5.87	5.77	556656	5.91	70835	5.8	734528	4273890	226
2024-06-02	5.92	5.8	-0.12	5.8	6	5.76	524831	5.9	54740	5.8	1184022	6927410	379
2024-05-30	6.04	5.92	-0.12	5.92	6.09	5.85	558635	5.95	215422	5.9	1287821	7662109	364
2024-05-29	6.06	6.04	-0.02	6.04	6.12	6	661307	6.17	185684	6	1090898	6609744	350
2024-05-28	6.1	6.06	-0.04	6.06	6.09	5.91	706781	6.09	161382	6.05	1190350	7164090	407
2024-05-27	6.21	6.1	-0.11	6.1	6.29	6.05	755354	6.16	169813	6.07	1770723	10904961	507
2024-05-26	6.13	6.21	0.08	6.21	6.23	6.13	797987	6.25	177672	6.16	964444	5952272	316
2024-05-23	6.2	6.13	-0.07	6.13	6.25	6.13	791890	6.16	175367	6.13	1406139	8679536	447
2024-05-22	6.09	6.2	0.11	6.2	6.26	6.06	603241	6.21	299239	6.14	3131326	19324729	897
2024-05-20	6.01	5.97	-0.04	5.97	6.09	5.91	470868	6.03	208005	5.92	1371523	8231677	435
2024-05-19	5.83	6.01	0.18	6.01	6.04	5.85	375623	6.04	235658	6.01	1726519	10270733	647
2024-05-16	5.65	5.83	0.18	5.83	5.85	5.66	273995	5.85	300638	5.83	776847	4491882	337
2024-05-15	5.66	5.65	-0.01	5.65	5.79	5.59	418282	5.75	237644	5.65	1252322	7128416	332
2024-05-14	5.62	5.66	0.04	5.66	5.8	5.52	470965	5.75	190489	5.66	1244565	7049215	377
2024-04-30	5.95	5.63	-0.25	5.7	6.02	5.55	477657	5.78	114684	5.58	1182291	6883788	401
2024-03-30	6.52	6.4	-0.12	6.4	6.56	6.4	432843	6.6	151490	6.39	666800	4290910	288

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Shams Housing & Urbanization

El Shams Housing & Urbanization