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 %

Heliopolis Housing

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	9.65	9.53	-0.12	9.53	9.68	9.5	1869988	9.65	408319	9.53	5620096	53852830	1402
2024-12-02	9.77	9.65	-0.12	9.65	9.85	9.58	1625556	9.7	402189	9.64	6869578	66659214	1784
2024-12-01	9.6	9.77	0.17	9.77	9.77	9.51	1111383	9.79	537370	9.77	8165219	78746289	2128
2024-11-28	9.56	9.6	0.04	9.6	9.67	9.47	1745608	9.64	318840	9.6	4111050	39358983	1215
2024-11-27	9.61	9.56	-0.05	9.56	9.7	9.48	2090331	9.58	370948	9.55	2930447	28027463	1094
2024-11-26	9.54	9.61	0.07	9.61	9.67	9.56	2099531	9.65	388252	9.61	2191521	21060795	859
2024-11-25	9.58	9.54	-0.04	9.54	9.68	9.5	1988521	9.58	504996	9.54	3748993	35910503	1419
2024-11-24	9.75	9.58	-0.17	9.58	9.81	9.58	2338293	9.6	486496	9.58	6527950	63167492	1693
2024-11-21	9.78	9.75	-0.03	9.75	9.9	9.73	2220394	9.78	427426	9.74	4606136	45045408	1391
2024-11-20	9.77	9.78	0.01	9.78	9.86	9.74	2021004	9.82	490535	9.77	3111125	30488541	997
2024-11-19	9.96	9.77	-0.19	9.77	9.99	9.77	2346303	9.88	479310	9.77	4819817	47495245	1567
2024-11-18	10.18	9.96	-0.22	9.96	10.21	9.96	2324359	10	559260	9.96	6157247	62029404	1726
2024-11-17	10.31	10.18	-0.13	10.18	10.34	10.15	2234978	10.3	397023	10.18	4794157	48931354	1461
2024-11-14	10.41	10.31	-0.1	10.31	10.5	10.25	1979932	10.4	329879	10.3	7215587	74882208	1612
2024-11-13	10.67	10.41	-0.26	10.41	10.71	10.4	2007573	10.42	427116	10.41	7525604	79205800	1640
2024-11-12	10.47	10.67	0.2	10.67	10.68	10.44	1848030	10.69	501393	10.63	11370015	119975303	2796
2024-11-11	10.34	10.47	0.13	10.47	10.57	10.37	2028186	10.49	446445	10.45	7986435	83742744	2007
2024-11-10	10.21	10.34	0.13	10.34	10.34	10.22	2216652	10.35	428129	10.34	3691510	37974309	977
2024-11-07	10.24	10.21	-0.03	10.21	10.31	10.19	1978076	10.25	353076	10.21	4903275	50161927	1331
2024-11-06	10.29	10.24	-0.05	10.24	10.36	10.23	2252550	10.27	420254	10.24	2595434	26652583	892
2024-11-05	10.18	10.29	0.11	10.29	10.39	10.19	2298503	10.34	384666	10.28	10553214	108676942	2120
2024-10-24	9.78	9.76	-0.02	9.76	9.91	9.74	1681970	9.83	494178	9.76	7778139	76389835	1442
2024-10-23	9.64	9.78	0.14	9.78	9.96	9.62	1474954	9.9	590203	9.78	10913577	107044369	1949
2024-10-22	9.65	9.64	-0.01	9.64	9.72	9.6	1413071	9.7	355823	9.61	5245281	50639693	1473
2024-10-21	9.21	9.65	0.44	9.65	9.87	9.6	1161600	9.75	294579	9.65	13515934	131376706	3492
2024-10-20	9.37	9.21	-0.16	9.21	9.43	9.16	1344571	9.29	293730	9.2	5036359	46831236	1246
2024-10-17	9.47	9.37	-0.1	9.37	9.6	9.33	1383716	9.49	437239	9.37	3323098	31403234	1016
2024-10-15	9.4	9.51	0.11	9.51	9.59	9.42	1425357	9.59	407657	9.51	3075316	29134544	902
2024-10-14	9.47	9.4	-0.07	9.4	9.6	9.32	1518100	9.45	371273	9.4	3261323	30700038	1300
2024-10-13	9.66	9.47	-0.19	9.47	9.76	9.47	1788461	9.57	209717	9.45	3379602	32449963	1182
2024-10-10	9.83	9.66	-0.17	9.66	9.95	9.66	1962883	9.73	211906	9.66	5833789	57076273	1543
2024-10-09	9.85	9.83	-0.02	9.83	10.03	9.77	1933040	9.98	305603	9.83	4860450	48018499	1527
2024-10-08	10.33	9.85	-0.48	9.85	10.42	9.65	2024353	9.9	252240	9.85	7752814	77892715	1949
2024-10-07	10.52	10.33	-0.19	10.33	10.64	10.33	2191267	10.35	270555	10.31	4754179	49730628	1191
2024-10-03	10.44	10.52	0.08	10.52	10.67	10.47	2302633	10.61	428962	10.52	5810470	61338947	1506
2024-10-02	10.55	10.44	-0.11	10.44	10.66	10.4	2908787	10.51	514180	10.44	7101750	74585240	1554
2024-10-01	10.56	10.55	-0.01	10.55	10.7	10.5	3141092	10.56	381167	10.51	4925847	52154125	1137
2024-09-30	10.71	10.56	-0.15	10.56	10.78	10.52	2768827	10.62	435332	10.56	7969246	84852703	1529
2024-09-29	10.6	10.71	0.11	10.71	10.89	10.53	3364599	10.77	366277	10.7	12167877	131020037	2374
2024-09-26	10.71	10.6	-0.11	10.6	10.77	10.54	3250694	10.65	398485	10.6	8475030	90299052	1561
2024-09-25	10.37	10.71	0.34	10.71	10.77	10.33	3228264	10.75	462095	10.69	22714138	240984976	3338
2024-09-24	10.5	10.37	-0.13	10.37	10.6	10.32	3100172	10.4	500049	10.37	13325883	139201581	2589
2024-09-23	10.14	10.5	0.36	10.5	10.53	10.18	2511835	10.51	399232	10.5	40403774	418811622	5397
2024-09-22	9.92	10.14	0.22	10.14	10.25	9.99	2697534	10.16	406092	10.11	18867271	190862524	2651
2024-09-19	9.97	9.92	-0.05	9.92	10.2	9.87	3008617	9.99	359352	9.92	20059569	201314436	3154
2024-09-18	9.9	9.97	0.07	9.97	10.09	9.9	3614114	10	373978	9.97	9133284	91394192	1937
2024-09-17	9.91	9.9	-0.01	9.9	10.1	9.9	3136044	10	483085	9.9	8984008	89790051	1766
2024-09-16	9.67	9.91	0.24	9.91	10.1	9.72	3028755	9.95	397761	9.91	12032952	120015482	2484
2024-09-12	9.75	9.67	-0.08	9.67	9.85	9.67	2594928	9.7	353872	9.67	3795139	36931892	1042
2024-09-11	9.71	9.75	0.04	9.75	9.78	9.64	2735273	9.79	381235	9.74	4204913	40907844	1029
2024-09-10	9.84	9.71	-0.13	9.71	9.93	9.7	2609718	9.71	303321	9.7	2903330	28382217	929
2024-09-09	9.79	9.84	0.05	9.84	9.95	9.78	2460593	9.85	358515	9.81	2151454	21195073	813
2024-09-08	9.94	9.79	-0.15	9.79	10	9.78	2472490	9.8	367628	9.79	3615007	35672006	1235
2024-09-05	9.96	9.94	-0.02	9.94	10.1	9.94	2492192	10	444655	9.94	4943034	49438575	1130
2024-09-04	10	9.96	-0.04	9.96	10.06	9.9	2337368	10.03	603931	9.95	4818994	48100988	1266
2024-09-03	10	10	0	10	10.18	9.98	2400843	10.1	454361	10	7926538	79687544	2107
2024-09-01	9.98	10.12	0.14	10.12	10.15	10	2412010	10.13	556250	10.04	7309869	73694608	1401
2024-08-29	10.02	9.98	-0.04	9.98	10.18	9.96	2018653	10.02	388082	9.97	6169219	61946743	1141
2024-08-28	10.2	10.02	-0.18	10.02	10.24	9.98	2113301	10.05	444829	10.02	5645979	56792565	1366
2024-08-27	9.91	10.2	0.29	10.2	10.21	9.85	2031229	10.22	386022	10.18	12948215	130568117	2235
2024-08-26	9.86	9.91	0.05	9.91	10.1	9.82	1866444	9.9	508466	9.86	8654198	86191239	1936
2024-08-25	9.5	9.86	0.36	9.86	10	9.64	1756924	9.92	681916	9.86	16178992	159314705	3394
2024-08-22	9.34	9.5	0.16	9.5	9.67	9.45	1652725	9.5	465641	9.48	13516288	129235042	2814
2024-08-21	9.42	9.34	-0.08	9.34	9.5	9.33	1823238	9.38	527702	9.34	5509786	51703244	1450
2024-08-20	9.33	9.42	0.09	9.42	9.48	9.35	1797769	9.45	542371	9.4	4999855	46970027	1193
2024-08-19	9.42	9.33	-0.09	9.33	9.53	9.28	1672326	9.43	464902	9.33	7168295	67354069	1621
2024-08-18	9.29	9.42	0.13	9.42	9.55	9.35	1540843	9.45	435257	9.42	6199239	58565425	1790
2024-08-15	9.24	9.29	0.05	9.29	9.34	9.2	1141024	9.32	347473	9.25	5566976	51636972	1288
2024-08-14	9.15	9.24	0.09	9.24	9.4	9.16	898400	9.25	353527	9.24	3114600	28745605	1228
2024-08-13	9.23	9.15	-0.08	9.15	9.35	9.13	1804242	9.2	409706	9.16	2182475	20155725	984
2024-08-12	9.28	9.23	-0.05	9.23	9.43	9.2	1616054	9.4	409822	9.23	3974814	37068538	1275
2024-08-11	9.11	9.28	0.17	9.28	9.34	9.11	1502669	9.33	324784	9.28	3157251	29297804	1007
2024-08-08	9.31	9.11	-0.2	9.11	9.3	9.09	1800686	9.17	308516	9.11	3639750	33338055	1154
2024-08-07	9.28	9.31	0.03	9.31	9.35	9.2	2187128	9.35	352459	9.3	3270986	30397869	830
2024-08-06	9.17	9.28	0.11	9.28	9.33	9.13	1923594	9.33	304330	9.28	2179571	20108422	871
2024-08-05	9.37	9.17	-0.2	9.17	9.3	8.69	1769925	9.17	246208	9.15	6053445	54458160	2008
2024-08-04	9.86	9.37	-0.49	9.37	9.64	9.35	1838995	9.39	204145	9.37	5270677	50103022	1953
2024-08-01	10.04	9.86	-0.18	9.86	10.14	9.86	2125218	9.92	253972	9.86	3880220	38861543	1395
2024-07-31	10.04	10.04	0	10.04	10.15	10.03	2133618	10.15	440658	10.03	3261106	32840414	1239
2024-07-30	10.08	10.04	-0.04	10.04	10.15	10.03	2273909	10.09	677726	10.04	2546270	25655332	867
2024-07-29	10.2	10.08	-0.12	10.08	10.31	10.07	2246080	10.26	768656	10.08	4540541	46246162	1180
2024-07-28	10.26	10.2	-0.06	10.2	10.32	10.15	2294651	10.27	520502	10.2	4109483	41953649	1166
2024-07-24	10.3	10.26	-0.04	10.26	10.49	10.26	2161862	10.3	377295	10.26	8365557	86714916	1938
2024-07-23	10.02	10.3	0.28	10.3	10.4	10.01	1998194	10.3	501610	10.29	15350121	158031189	2605
2024-07-22	10.04	10.02	-0.02	10.02	10.18	9.97	1973519	10.09	634393	10.02	8630608	87015079	1702
2024-07-21	9.86	10.04	0.18	10.04	10.05	9.85	2081543	10.05	542310	10.02	5137591	51153136	1187
2024-07-18	9.88	9.86	-0.02	9.86	10.01	9.82	1739766	9.9	469662	9.86	4949587	49170958	1117
2024-07-17	9.64	9.88	0.24	9.88	10.01	9.65	1793977	9.9	465998	9.85	8589805	84547004	1467
2024-07-16	9.64	9.64	0	9.64	9.72	9.57	2536051	9.66	584004	9.64	2193229	21155927	610
2024-07-15	9.75	9.64	-0.11	9.64	9.79	9.62	2708704	9.73	671623	9.64	1477198	14311897	545
2024-07-14	9.54	9.75	0.21	9.75	9.82	9.62	2452398	9.77	648434	9.75	4327086	42030367	1262
2024-07-10	9.56	9.54	-0.02	9.54	9.7	9.48	2051878	9.6	380779	9.54	5120064	49026313	1285
2024-07-09	9.63	9.56	-0.07	9.56	9.69	9.55	2100064	9.65	608292	9.56	3093250	29707974	1078
2024-07-08	9.76	9.63	-0.13	9.63	9.84	9.58	1976765	9.74	504036	9.63	4062735	39487043	1297
2024-07-07	9.73	9.76	0.03	9.76	9.88	9.73	1973115	9.85	385702	9.76	5179937	50816144	1292
2024-07-04	9.73	9.73	0	9.73	9.86	9.71	1690253	9.74	442377	9.73	4408807	43108782	1123
2024-07-03	9.83	9.73	-0.1	9.73	9.91	9.69	1735392	9.75	415277	9.73	6809294	66774636	1770
2024-07-02	9.9	9.83	-0.07	9.83	10.02	9.8	1566401	9.95	419558	9.83	6289394	62254573	1670
2024-07-01	9.93	9.9	-0.03	9.9	10.04	9.9	1338380	9.94	423991	9.9	2730932	27194278	915
2024-06-27	10.08	9.93	-0.15	9.93	10.19	9.93	1027997	10.09	405657	9.93	8465062	84857155	1894
2024-06-26	9.93	10.08	0.15	10.08	10.19	9.9	1150570	10.17	1068720	10.08	11118024	112262965	2450
2024-06-24	9.96	9.88	-0.08	9.88	10.07	9.86	1091798	9.91	392807	9.88	5156819	51255046	1374
2024-06-23	9.7	9.96	0.26	9.96	10.09	9.76	893458	10	317065	9.96	7352973	73222982	1539
2024-06-13	9.7	9.7	0	9.7	9.78	9.6	675498	9.79	409081	9.7	5412831	52507678	1448
2024-06-12	9.75	9.7	-0.05	9.7	9.88	9.64	980644	9.82	344121	9.7	3434042	33551165	1233
2024-06-11	10.96	9.75	-1.21	9.75	9.91	9.7	1489119	9.84	489430	9.75	8299031	81581628	2637
2024-06-10	10.95	10.96	0.01	10.96	11.04	10.82	1286253	10.98	289713	10.96	6132456	67071767	1985
2024-06-09	11.3	10.95	-0.35	10.95	11.35	10.95	1976978	10.99	219856	10.95	6807155	75798397	2388
2024-06-06	11.4	11.3	-0.1	11.3	11.53	11.29	1990577	11.34	203661	11.27	5399339	61586613	1447
2024-06-05	11.41	11.4	-0.01	11.4	11.65	11.18	2086867	11.41	232989	11.4	11081526	126453395	2729
2024-06-04	11.15	11.41	0.26	11.41	11.63	11.15	2040243	11.5	242015	11.4	10881501	124322106	2697
2024-06-03	11.08	11.15	0.07	11.15	11.36	10.92	1438037	11.19	286200	11.15	12997693	145360759	2828
2024-06-02	10.55	11.08	0.53	11.08	11.13	10.6	1432082	11.08	307907	11.07	13707535	149591087	2559
2024-05-30	10.63	10.55	-0.08	10.55	10.79	10.49	951020	10.73	221007	10.55	10350596	109876550	1581
2024-05-29	10.36	10.63	0.27	10.63	10.68	10.35	1852468	10.65	641873	10.6	7564780	79832249	2213
2024-05-28	10.25	10.36	0.11	10.36	10.38	10.07	1750418	10.37	631318	10.36	4683193	48130714	1705
2024-05-27	10.43	10.25	-0.18	10.25	10.6	10.13	1757198	10.4	515392	10.24	6479092	67066545	1721
2024-05-26	10.24	10.43	0.19	10.43	10.47	10.27	1694290	10.47	976455	10.43	7124509	73897862	1812
2024-05-23	10.21	10.24	0.03	10.24	10.48	10.23	1321673	10.4	326317	10.24	10042042	103788982	2610
2024-05-22	9.8	10.21	0.41	10.21	10.25	9.74	1535387	10.24	333006	10.21	10310803	103310784	2295
2024-05-20	9.96	9.85	-0.11	9.85	10.03	9.8	1295756	9.9	474161	9.82	7706832	76358347	1864
2024-05-19	9.7	9.96	0.26	9.96	9.97	9.66	1233542	9.97	454625	9.96	8246472	81334474	2004
2024-05-16	9.33	9.7	0.37	9.7	9.7	9.32	1092375	9.7	335736	9.69	8290076	79059992	1999
2024-05-15	9.27	9.33	0.06	9.33	9.44	9.17	909270	9.4	398180	9.33	6155541	57227321	1482
2024-05-14	9.4	9.27	-0.13	9.27	9.53	9.22	1187148	9.49	404757	9.27	5566734	52058717	1515
2024-04-30	9.31	8.71	-0.6	8.71	9.64	8.61	433792	9.49	169237	8.71	8924402	81985929	2300
2024-03-30	9.8	9.64	-0.16	9.64	9.9	9.64	594336	9.75	222122	9.64	2885523	28166247	915

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Heliopolis Housing

Heliopolis Housing