Pioneers

Orascom Investment Holding 0.421 0.439 0.04 %
Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
Dice Sport & Casual Wear 2.28 2.42 0.06 %
Cairo Oils & Soap 0.259 0.259 0.00 %
Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
EFG Holding Group 20.75 20.58 -0.01 %
Iron and steel for mines and quarries 4.2 4.45 0.06 %
Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
Arabia Investments Holding 0.502 0.506 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
Misr National Steel - Ataqa 5.26 5.3 0.01 %
Industrial & Engineering Projects 0.258 0.257 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
Premium Healthcare Group 0.721 0.7 -0.03 %
Orascom Financial Holding 0.363 0.36 -0.01 %
Palm Hills Development Company 6.18 5.96 -0.04 %
Belton Holding 2.86 2.85 0.00 %
Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
Act Financial 3.21 3.23 0.01 %
Giza General Contracting 0.45 0.443 -0.02 %
Canal Shipping Agencies 25.48 28.02 0.10 %
Speed Medical 0.354 0.355 0.00 %
El Arabia Engineering Industries 1.47 1.45 -0.01 %
Arab Developers Holding 0.325 0.325 0.00 %
Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
Medical Packaging Company 1.25 1.24 -0.01 %
Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
Mansourah Poultry 1.48 1.47 -0.01 %
Zahraa Maadi Investment & Development 7 7.26 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Cotton Ginning 8.32 8.36 0.00 %
Atlas Investment & Food Industries 0.881 0.878 0.00 %
Citadel Capital - Common Shares 2.27 2.24 -0.01 %
Taqa Arabia 12.97 13.31 0.03 %
Heliopolis Housing 9.65 9.53 -0.01 %
Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
Eastern Company 29.49 30 0.02 %
Raya Holding for Financial Investments 3.16 3.16 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
Arab Gathering Investment 2.77 2.77 0.00 %
Digitize for Investment 3.72 3.69 -0.01 %
Oden Financial Investments 1.95 1.91 -0.02 %
Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
Ibnsina Pharma 6.51 6.42 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
Sharkia National Food 4.86 5.16 0.06 %
Upper Egypt Contracting 0.95 0.952 0.00 %
MM Group For Industry And International Trade 7.19 7.2 0.00 %
Edita Food Industries S.A.E 28.27 29.36 0.04 %
Medinet Masr Housing 4.08 4.04 -0.01 %
Lecico Egypt 28.91 30.13 0.04 %
Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
Emaar Misr for Development 8 7.9 -0.01 %
T M G Holding 56.88 57.2 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
South Valley Cement 3.51 3.47 -0.01 %
Raya Contact Center 6.85 6.81 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
El Kahera Housing 1.95 1.95 0.00 %
Jadwa Industrial Development 4.89 4.78 -0.02 %
A Capital Holding 2.64 2.6 -0.02 %
Oriental Weavers 25.61 25.43 -0.01 %
Arab for management Co. 0.982 0.983 0.00 %
Orascom Development Egypt 16 15.81 -0.01 %
Arab Valves Company 4.09 4.14 0.01 %
Remco for Touristic Villages Construction 3.31 3.36 0.02 %
Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
Egyptian for Developing Building Materials 0.297 0.299 0.01 %
Ceramic & Porcelain 11.25 11.47 0.02 %
Egyptian Electrical Cables 2.86 2.86 0.00 %
The Egyptian Modern Education Systems 0.34 0.34 0.00 %
Prime Holding 0.63 0.645 0.02 %
Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
Alexandria Containers and goods 22.88 22.36 -0.02 %
Engineering Industries (ICON) 26.42 26.2 -0.01 %
Credit Agricole Egypt 21.6 21.62 0.00 %
Nasr Company for Civil Works 3.9 3.87 -0.01 %
Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
Misr Cement (Qena) 26.65 26.15 -0.02 %
M.B Engineering 2.34 2.27 -0.03 %
El Shams Housing & Urbanization 6.41 6.37 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
Fitness Prime 1.49 1.48 -0.01 %
Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
Ezz Steel 102.8 104.66 0.02 %
Egyptian Media Production City 24.3 24.42 0.00 %
Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
Pioneers Properties for Development 3.3 3.3 0.00 %
GB Corp 14.5 14.38 -0.01 %
Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
Juhayna Food Industries 33.29 32.5 -0.02 %
Telecom Egypt 32.93 32.9 0.00 %
El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
Arab Aluminum 14.74 14.91 0.01 %
International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
Cleopatra Hospital Company 8.21 8.04 -0.02 %
Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
Extracted Oils 3.08 3.04 -0.01 %
Arabian Cement Company 15.02 14.87 -0.01 %
Suez Canal Bank 24.51 23.64 -0.04 %
C I Capital Holding 5.88 5.85 -0.01 %
Elwadi For International Investment & Development 0.658 0.654 -0.01 %
Egyptian Real Estate Group 0.666 0.669 0.00 %
Cairo Poultry 15.5 15.7 0.01 %
International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
First Investment Company And Real Estate Development 1.98 2.11 0.07 %
Arab Development & Real Estate Investment 1.08 1.08 0.00 %
International Agricultural Products 18.74 18.78 0.00 %
Egypt for Poultry 4.52 4.46 -0.01 %
B Investments Holding S . A . E 24.82 25.3 0.02 %
Golden Coast Company 1.13 1.12 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
Abou Kir Fertilizers 53.5 53.25 0.00 %
AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
Ismailia Misr Poultry 9.68 9.68 0.00 %
Obour Land For Food Industries 18.25 18.54 0.02 %
Egyptian Iron & Steel 50.22 48.74 -0.03 %
El Obour Real Estate Investment 8.81 8.75 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
Maridive & oil services 0.375 0.376 0.00 %
Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
Kafr El Zayat Pesticides 13.3 13.5 0.02 %
ELSWEDY CABLES 89.1 87.31 -0.02 %
Misr Beni Suef Cement 58.63 62.77 0.07 %
Al Baraka Bank Egypt 13.59 13.42 -0.01 %
Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
Egyptian for Tourism Resorts 5.69 5.69 0.00 %
Reacap Financial Investments 6.85 6.81 -0.01 %
GITEX for commercial and industrial investments 0.039 0.041 0.05 %
Orascom Construction PLC 288.51 286.1 -0.01 %
Tanmia for real estate investment 3.3 3.29 0.00 %
Egypt Aluminum 112 112.41 0.00 %
Rubex Plastics 6.51 6.38 -0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
International Co For Investment & Development 3.59 3.61 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
Misr Chemical Industries 29.61 29.93 0.01 %
El Ahli Investment and Development 31.57 31.45 0.00 %
United Housing & Development 5.86 5.85 0.00 %
Contact Financial Holding 4.7 4.7 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
Naeem Holding 0.151 0.15 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
Arabian Food Industries DOMTY 26.97 26.92 0.00 %
Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
Sinai Cement 32.8 32.85 0.00 %
Vertika for Industry & Trade 1.93 1.74 -0.10 %
Nozha International Hospital 8.49 8.63 0.02 %
BID El badr investment and development 1.55 1.51 -0.03 %
Taaleem Management Services 10.11 10 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
Misr Hotels 29.42 29.64 0.01 %
Memphis Pharmaceuticals 51.74 50.01 -0.03 %
Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
Asek Company for Mining - Ascom 37.91 37.84 0.00 %
Delta Sugar 58.73 58.91 0.00 %
Alexandria Flour Mills 25.89 25.92 0.00 %
Samad Misr -EGYFERT 81.73 82.35 0.01 %
Alexandria New Medical Center 20.24 19.85 -0.02 %
Qatar National Bank - QNB 34.29 34.5 0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Gharbia Islamic Housing Development 24.39 25.01 0.03 %
Acrow Misr 72.04 73.11 0.01 %
Housing & Development Bank 52.58 52.82 0.00 %
Ismailia National Food Industries 64.49 65.77 0.02 %
Nile Pharmaceuticals 52.29 51.33 -0.02 %
El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
National Housing for Professional Syndicates 68.44 68.1 0.00 %
Grand Capital 8.89 8.89 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Golden Textiles & Clothes Wool 26.39 26 -0.01 %
Rakta Paper Manufacturing 18.85 18.85 0.00 %
Glaxo Smith Kline 40.27 39.88 -0.01 %
Development & Engineering Consultants 51.08 50.95 0.00 %
Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
Egyptian Gulf Bank 0.273 0.273 0.00 %
Concrete Fashion Group for Investments 0.13 0.13 0.00 %
North Cairo Mills 39.83 39.83 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
General Silos & Storage 198.33 196.98 -0.01 %
Cairo Pharmaceuticals 112.99 112.99 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Egyptian Financial & Industrial 146.02 145.5 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
Cairo Educational Services 28.21 28.21 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
EGX 30 INDEX ETF 34.31 34.31 0.00 %
Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
Upper Egypt Flour Mills 308.79 311.02 0.01 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Minapharm Pharmaceuticals 188.3 188.3 0.00 %
Misr Oils & Soap 62.1 62.1 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
East Delta Flour Mills 243 243 0.00 %
Middle & West Delta Flour Mills 293.95 293.95 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
UTOPIA 29 29 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 112.27 112.27 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %
Delta Insurance 14.23 14.23 0.00 %

National Housing for Professional Syndicates

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	68.44	68.1	-0.34	68.1	70.85	68.05	28243	68.91	5354	68.03	30341	2085223	168
2024-12-02	68.02	68.44	0.42	68.44	73	67.62	21530	72	4202	68.02	151726	10714016	564
2024-12-01	68.56	68.02	-0.54	68.02	70.93	67.21	19220	70	5340	67.7	57972	3986292	251
2024-11-28	65.93	68.56	2.63	68.56	71.98	65.93	13034	70	5263	67.48	122499	8534661	443
2024-11-27	68.96	65.93	-3.03	65.93	71.99	65	21971	70.99	5351	65	80294	5500257	292
2024-11-26	64.06	68.96	4.9	68.96	69.05	64.2	11863	69	9483	68.96	75922	5097868	307
2024-11-25	63.94	64.06	0.12	64.06	65.25	63.1	25933	66	9337	64.1	20424	1309477	91
2024-11-24	64.8	63.94	-0.86	63.94	65	63.6	22319	64.7	8080	63.55	12677	812203	56
2024-11-21	62.86	64.8	1.94	64.8	66	62.8	20802	65.99	11282	63.1	22665	1471736	117
2024-11-20	63.79	62.86	-0.99	62.8	64.48	62.61	29576	64.47	7634	70	14086	890089	59
2024-11-19	64.05	63.79	-0.25	63.8	64.82	63.66	22194	64.25	8426	63.73	7860	501541	49
2024-11-18	65.47	64.05	-1.42	64.05	65.94	63.7	20715	65	4335	64.05	23012	1481466	109
2024-11-17	65.47	65.47	-0.16	65.31	66.74	65.01	24237	66	5479	65.08	17013	1113975	86
2024-11-14	66.04	65.47	-0.57	65.47	66.79	65.11	25833	66.4	5611	65.33	23941	1573252	144
2024-11-13	66.93	66.04	-0.89	66.04	67	65.75	33558	66.79	9961	66	22604	1502991	96
2024-11-12	65.64	66.93	1.29	66.93	67.2	65.65	19818	67.2	13245	66.41	56267	3734444	213
2024-11-11	66.62	65.64	-0.98	65.64	67.5	65	29183	66.18	11497	65.37	55256	3642057	180
2024-11-10	65.7	66.62	0.3	66	67.88	65.04	25819	67.5	12088	66	46360	3073333	214
2024-11-07	63.68	65.7	2.02	65.7	69.43	63.55	22778	67.5	10195	65.5	169009	11286820	591
2024-11-06	63.91	63.68	-0.23	63.68	65.64	63	20676	65.5	3651	62.38	61144	3900943	300
2024-11-05	64.05	63.91	-0.14	63.91	67.25	63.3	16723	64.1	2978	63.06	121982	7875772	549
2024-10-24	48.86	48.95	0.19	49.05	49.29	48.62	15337	49.3	8805	49.05	8740	427553	31
2024-10-23	48.45	48.86	0.45	48.9	49.69	48.51	22758	49.99	11945	48.6	32630	1589867	65
2024-10-22	47.95	48.45	1.5	49.45	49.45	47.7	16676	49.45	5203	48	10996	530543	41
2024-10-21	47.82	47.95	0.18	48	48.5	47.65	14786	49	9411	47.5	8158	391974	28
2024-10-20	48.03	47.82	-0.04	47.99	48.5	47.03	14321	48.89	6111	47.05	9709	464059	37
2024-10-17	48.03	48.03	-0.31	47.72	48.37	47.7	9904	48.95	5004	47.7	4827	230928	27
2024-10-15	48.17	48.4	0.03	48.2	49	48	14796	49	8998	48.2	26847	1296217	45
2024-10-14	48.17	48.17	-0.4	47.77	48.8	47.52	18661	48.75	7671	47.77	3312	159505	23
2024-10-13	48.36	48.17	-0.75	47.61	49.89	47.35	14323	48.88	8431	47.63	10632	513834	44
2024-10-10	47.44	48.36	1.36	48.8	48.88	47.99	11593	48.88	7774	47.51	9178	442997	29
2024-10-09	47.44	47.44	0.56	48	48	47.23	15426	48	6989	47.26	2429	115700	18
2024-10-08	48.65	47.44	-1.65	47	49.49	47	20258	48.8	11141	47.2	16704	798716	70
2024-10-07	48.65	48.65	0	48.65	49.96	48.5	19200	49.48	8757	48.51	3871	189891	29
2024-10-03	47.98	48.65	1.02	49	50	48.02	13207	49.48	9128	48.35	16846	821170	55
2024-10-02	49.04	47.98	-0.36	48.68	49.45	47.9	16153	48.91	4448	48.02	16810	812351	69
2024-10-01	49.47	49.04	-0.32	49.15	50.8	49	17398	50	14313	49	21941	1085151	70
2024-09-30	49.66	49.47	-0.63	49.03	50	48.75	13920	50.8	19612	48.85	22711	1121334	77
2024-09-29	48.34	49.66	1.32	49.66	52	48.21	15421	50.4	19943	49.05	48330	2422815	169
2024-09-26	48.02	48.34	0.58	48.6	50	48	16689	51	18147	48.6	33282	1622118	114
2024-09-25	47.96	48.02	0.04	48	48.75	47.71	21273	48.62	13917	47.79	7720	371181	35
2024-09-24	47.92	47.96	-0.05	47.87	48.38	47.8	17433	49	24259	47.8	9700	464836	45
2024-09-23	47.83	47.92	-0.13	47.7	49.1	47.55	16183	49.44	25091	47.72	38639	1855426	95
2024-09-22	48.22	47.83	-0.39	47.83	49.48	47.65	18769	49.88	16190	47.77	26698	1286925	77
2024-09-19	47.09	48.22	1.13	48.22	49.9	47	17094	49.5	13225	48	35432	1711611	123
2024-09-18	48.26	47.09	-1.19	47.07	48.85	47.01	18063	49	12163	47.3	32183	1533260	100
2024-09-17	49.55	48.26	-1.29	48.26	50.49	48.03	19772	50	10507	48	23745	1162342	89
2024-09-16	48.59	49.55	0.96	49.55	51.01	48.63	16192	49.9	14925	49	74989	3740414	213
2024-09-12	49.01	48.59	-0.42	48.59	51.99	48.5	5471	52	5064	48.5	143383	7168354	361
2024-09-11	52.81	49.01	-3.8	49.01	54.01	47.8	8142	52	8390	48.18	258700	12997977	629
2024-09-10	44.01	52.81	8.8	52.81	52.81	43.21	0	0	20915	48.81	281220	13871662	659
2024-09-09	44.01	44.01	0	44.01	44.5	43.52	20809	44.5	15631	43.2	3722	162973	25
2024-09-08	44.55	44.01	-0.65	43.9	45.9	43.7	10347	45.9	14517	43.71	13027	574780	63
2024-09-05	45	44.55	-0.45	44.55	47	44.13	10218	46	23133	44.09	52270	2357308	155
2024-09-04	40	45	5	45	47.5	43	2202	45.98	18673	44	131945	5957240	345
2024-09-03	44.85	40	-1.85	43	45.95	37.1	12832	46	12823	53.82	45177	1961836	112
2024-09-01	45.95	45.01	-0.94	45.01	47	44.7	15221	45.98	3580	44.5	43900	1990436	81
2024-08-29	45.63	45.95	-0.58	45.05	46.99	45	9825	45.99	8140	45.1	6968	320168	27
2024-08-28	45.63	45.63	-1.19	44.44	45.5	44.44	20777	46	6470	44.44	1394	62479	12
2024-08-27	45.63	45.63	-1.1	44.53	45.25	44.15	18513	46	7771	44.2	6133	275223	32
2024-08-26	45.63	45.63	-0.73	44.9	45.99	44.18	12023	46	7479	44.2	6340	283867	31
2024-08-25	44	45.63	1.16	45.16	49	45	9109	48.48	6173	45.16	17619	820726	89
2024-08-22	44.01	44	-0.01	44	45.5	43.99	15808	45.5	5769	43.5	19414	862979	54
2024-08-21	44.01	44.01	-0.01	44	44.02	43.6	16399	44.54	7825	43.75	3948	173556	19
2024-08-20	43	44.01	1	44	44.19	43.31	16065	44.54	8015	43.29	13873	609562	70
2024-08-19	43	43	0.73	43.73	43.79	43	18012	43.93	8584	42.7	4890	210878	22
2024-08-18	43	43	0	43	43.28	42.7	15038	43.95	8989	42.7	5614	241413	26
2024-08-15	42.77	43	0.23	43	43.28	43	11725	43.28	10344	42.3	9173	394547	33
2024-08-14	42.77	42.77	0.23	43	43	43	16098	43.28	10344	42.25	255	10965	3
2024-08-13	42.45	42.77	0.25	42.7	43.28	42.6	18188	43.28	9331	42.25	9685	414744	28
2024-08-12	42.45	42.45	0	42.45	43.3	42.45	32089	43.28	10965	42.66	6048	260237	33
2024-08-11	42.45	42.45	0.3	42.75	43.45	42.71	31345	43.3	7223	42.89	3305	142046	17
2024-08-08	42.45	42.45	0	42.45	42.99	42.02	20775	43.89	7168	42.35	5505	233610	22
2024-08-07	42.26	42.45	0.19	42.45	43	42.17	16189	43.22	7352	42.16	23578	1000857	50
2024-08-06	42.06	42.26	0.63	42.69	43.29	42	18822	43.9	3298	41.34	14208	601599	42
2024-08-05	43.33	42.06	-1.48	41.85	43	41.3	25790	44.97	4737	41.85	12405	525116	60
2024-08-04	43.73	43.33	-0.71	43.02	44	43	24174	44.97	10005	43.02	7349	318422	30
2024-08-01	43.37	43.73	0.36	43.73	45.87	43.1	24586	44.97	14155	44.01	23773	1047535	106
2024-07-31	43.37	43.37	0.56	43.93	43.94	43.15	22555	43.75	5672	43.42	6189	268899	30
2024-07-30	43.37	43.37	0	43.37	43.97	43.14	20949	43.89	5761	43.1	6727	292028	20
2024-07-29	43.37	43.37	0.23	43.6	43.87	43.25	17119	43.8	4532	43.3	6320	274671	17
2024-07-28	43.56	43.37	-0.19	43.37	44	43	45879	44	5266	43.1	8635	374535	40
2024-07-24	43.3	43.56	0.26	43.56	45.99	42.52	8094	45	4580	43.5	60317	2677883	203
2024-07-23	42.14	43.3	0.46	42.6	44	42.13	11946	44	8241	42.24	12860	556836	62
2024-07-22	42.59	42.14	-0.44	42.15	43	42	11114	43.84	8571	42.12	12740	538920	66
2024-07-21	42.82	42.59	-0.18	42.64	44	42.3	16433	44.44	7705	42.42	10735	460988	39
2024-07-18	42.73	42.82	-0.6	42.13	43.99	42.13	15006	44	2963	42.13	7526	322643	42
2024-07-17	42.73	42.73	0.07	42.8	43.4	42.8	16548	44	2841	42.78	4479	193573	19
2024-07-16	43.75	42.73	-1.24	42.51	44	42.5	15269	44	2043	42.4	8713	373137	37
2024-07-15	44.53	43.75	-1.53	43	44.01	43	11928	44	5150	43	8303	362830	48
2024-07-14	43.52	44.53	0.08	43.6	46.7	42.42	12454	46.46	4689	42.88	25627	1132366	84
2024-07-10	43.52	43.52	0	43.52	44.37	42.65	10109	45.2	5889	42.71	6074	262326	32
2024-07-09	45.35	43.52	-1.83	43.52	45	43.08	17874	45.2	6445	43	10426	455364	62
2024-07-08	44.05	45.35	-0.04	44.01	46.4	43	15179	45.99	7046	43.55	26557	1183235	120
2024-07-07	42.66	44.05	1.39	44.05	49.88	41.03	9429	45.2	1991	42.65	40600	1802876	180
2024-07-04	42.66	42.66	-0.6	42.06	42.97	42	3639	45	3061	41.52	3214	135860	20
2024-07-03	42.23	42.66	0.43	42.66	43	42	5034	45	3016	42	8482	362161	32
2024-07-02	42.23	42.23	-0.23	42	42.95	42	4699	42.9	6111	42	2424	102795	18
2024-07-01	42.23	42.23	-0.57	41.66	42.74	41.61	4664	42.73	3792	41.51	3895	162764	28
2024-06-27	42.42	42.23	-0.91	41.51	43.38	41.51	2356	43.3	2869	41.61	8164	344750	45
2024-06-26	43.09	42.42	-1.09	42	43.42	40.02	8614	44.77	5980	41.65	10211	430525	58
2024-06-24	43.09	43.09	-1.38	41.71	43.05	41.71	8855	43.05	3319	41.71	2557	108490	26
2024-06-23	43.09	43.09	-0.59	42.5	42.5	42	6190	43	2446	42.25	972	41071	12
2024-06-13	43.09	43.09	-2.04	41.05	42.5	40.75	11141	42.5	2526	41.05	704	28968	12
2024-06-12	43.09	43.09	-2.47	40.62	41.1	40.62	14885	42.5	2127	40.62	350	14298	3
2024-06-11	43.09	43.09	-1.09	42	42.5	41.16	13939	42.5	979	41.13	2098	88034	15
2024-06-10	43.09	43.09	-1.93	41.16	41.5	41.03	12636	42.5	754	41.17	1684	69200	7
2024-06-09	43.09	43.09	-0.59	42.5	42.5	40.11	13446	42.5	2701	40.16	5448	229098	18
2024-06-06	43.09	43.09	-1.29	41.8	43	41.8	13031	43.48	3390	40.5	531	22291	4
2024-06-05	43.09	43.09	-1.09	42	42	41.52	13631	43.48	2927	40	1441	60382	13
2024-06-04	43.09	43.09	-0.19	42.9	43.09	41.4	14131	43.26	3268	41.4	3058	130956	9
2024-06-03	43.09	43.09	-1.59	41.5	42.49	41.5	14644	43	3106	41.4	2946	123301	23
2024-06-02	43.09	43.09	-1.33	41.76	42.93	41.71	9424	43	3570	41.4	3987	167406	30
2024-05-30	43.09	43.09	-1.48	41.61	43.09	41.37	10456	43.48	3470	41.61	998	42051	11
2024-05-29	43.09	43.09	0	43.09	43.35	42.94	10930	43.48	3070	41.28	521	22439	8
2024-05-28	43.09	43.09	0	43.09	43.09	41.28	11690	43.48	4070	41.28	3195	134101	27
2024-05-27	43.09	43.09	-1.09	42	43	40.62	10725	43.48	3078	41.28	4843	202386	41
2024-05-26	43.09	43.09	-1.09	42	44	40.03	9400	42.94	5928	41.94	2773	116317	22
2024-05-23	43.09	43.09	1.21	44.3	44.3	42.1	6723	44.27	4294	42.5	301	12832	8
2024-05-22	43.09	43.09	-43.09	0	0	0	5459	44.42	4427	42.03	0	0	0
2024-05-20	43.09	43.09	0	43.09	45.94	42.8	8215	43.79	3683	43	6669	290127	40
2024-05-19	43.09	43.09	1.42	44.51	46.99	44	7132	45.4	7842	44.11	4576	202766	38
2024-05-16	43.09	43.09	0.41	43.5	43.98	41.79	4612	44	8135	43.05	1827	79212	13
2024-05-15	43.09	43.09	0.89	43.98	43.98	43	4590	43.98	7341	42.76	1351	58633	9
2024-05-14	43.09	43.09	0.27	43.36	43.36	42.5	5535	43.34	4742	42.56	320	13669	4
2024-04-30	43.81	43.09	-6.31	37.5	44.69	37.5	5299	44.44	3932	38.55	9447	409469	50
2024-03-30	31.07	37.28	6.21	37.28	37.28	37.28	0	0	7354	37.28	10010	373175	51

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

National Housing for Professional Syndicates

National Housing for Professional Syndicates