Pioneers

Cairo Oils & Soap 0.282 0.281 0.00 %
Industrial & Engineering Projects 0.28 0.283 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.58 0.01 %
Orascom Investment Holding 0.46 0.456 -0.01 %
Egyptians For Investment & Urban Development 0.236 0.237 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.922 0.05 %
Lotus For Agricultural Investments And Development 0.651 0.664 0.02 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Orascom Financial Holding 0.346 0.35 0.01 %
Premium Healthcare Group 0.806 0.819 0.02 %
Belton Holding 2.89 2.91 0.01 %
Giza General Contracting 0.46 0.458 0.00 %
Amer Group Holding 1.15 1.17 0.02 %
Misr National Steel - Ataqa 5.26 5.33 0.01 %
Arab Developers Holding 0.336 0.339 0.01 %
Dice Sport & Casual Wear 2.06 2.06 0.00 %
Digitize for Investment 3 3.2 0.07 %
Citadel Capital - Common Shares 2.38 2.36 -0.01 %
Arab Gathering Investment 2.88 2.83 -0.02 %
Speed Medical 0.378 0.38 0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.543 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
Orascom Development Egypt 14.4 14.95 0.04 %
Act Financial 3.66 3.62 -0.01 %
South Valley Cement 3.61 3.59 -0.01 %
Mena Touristic & Real Estate Investment 3.34 3.76 0.13 %
Arab Valves Company 4.34 4.14 -0.05 %
El Arabia Engineering Industries 1.48 1.48 0.00 %
Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
Integrated Engineering Group S.A.E 0.234 0.229 -0.02 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 3 0.01 %
Oden Financial Investments 1.92 1.99 0.04 %
Lecico Egypt 25.23 26.86 0.06 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.42 0.01 %
Emaar Misr for Development 8.09 8.03 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Palm Hills Development Company 5.6 5.56 -0.01 %
Oriental Weavers 26.23 26.65 0.02 %
EFG Holding Group 21.45 21.6 0.01 %
Iron and steel for mines and quarries 4.22 4.27 0.01 %
Raya Holding for Financial Investments 3.15 3.2 0.02 %
Upper Egypt Contracting 0.928 0.932 0.00 %
Egyptian Transport (EGYTRANS) 4.95 4.97 0.00 %
Medinet Masr Housing 4.03 4.04 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Elwadi For International Investment & Development 0.661 0.68 0.03 %
A Capital Holding 2.53 2.55 0.01 %
Credit Agricole Egypt 21.74 22 0.01 %
Zahraa Maadi Investment & Development 7 7.1 0.01 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Arab for management Co. 0.99 0.99 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Vertika for Industry & Trade 1.104 1.209 0.10 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
Mansourah Poultry 1.38 1.39 0.01 %
Commercial International Bank (Egypt) CIB 80 80.13 0.00 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Canal Shipping Agencies 23.12 23.56 0.02 %
M.B Engineering 2.35 2.38 0.01 %
Arab Real Estate Investment (ALCO) 1.56 1.57 0.01 %
Egyptian Real Estate Group 0.682 0.695 0.02 %
Ceramic & Porcelain 10.89 11.52 0.06 %
Sharkia National Food 3.91 3.83 -0.02 %
Ibnsina Pharma 5.52 5.49 -0.01 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.32 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.78 0.05 %
Egyptian Electrical Cables 2.86 2.9 0.01 %
MM Group For Industry And International Trade 6.93 7.05 0.02 %
Atlas Investment & Food Industries 0.79 0.781 -0.01 %
Ezz Steel 114.5 115.19 0.01 %
Raya Contact Center 6.9 6.86 -0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
El Obour Real Estate Investment 9.29 9.11 -0.02 %
Remco for Touristic Villages Construction 3.45 3.48 0.01 %
Kafr El Zayat Pesticides 13.08 13.41 0.03 %
Arab Cotton Ginning 7.55 7.59 0.01 %
Extracted Oils 3.19 3.15 -0.01 %
Arab Development & Real Estate Investment 1.21 1.2 -0.01 %
Alexandria Mineral Oils Company 7.9 7.91 0.00 %
International Agricultural Products 19.71 20.31 0.03 %
T M G Holding 59.6 59.23 -0.01 %
Pioneers Properties for Development 3.36 3.39 0.01 %
Al Moasher for Programming and Information Dissemination 4.9 4.82 -0.02 %
El Kahera Housing 1.92 1.94 0.01 %
GB Corp 14.15 14.39 0.02 %
Fitness Prime 1.52 1.5 -0.01 %
Taqa Arabia 13.17 13.28 0.01 %
Sidi Kerir Petrochemicals 20.71 20.77 0.00 %
Engineering Industries (ICON) 24.07 23.83 -0.01 %
B Investments Holding S . A . E 25.69 25 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.21 -0.01 %
Osool ESB Securities Brokerage 0.736 0.736 0.00 %
Rikaz Holding for Financial Investments 2.4 2.61 0.09 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
Cleopatra Hospital Company 8.03 8.06 0.00 %
El Shams Housing & Urbanization 6.41 6.45 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.84 0.01 %
El Ezz Porcelain (Gemma) 25.08 25.59 0.02 %
Nasr Company for Civil Works 3.94 3.94 0.00 %
Egyptian Chemical Industries (Kima) 8.06 8.12 0.01 %
International Co For Investment & Development 3.81 3.82 0.00 %
Alexandria Containers and goods 23.9 24 0.00 %
Arabian Cement Company 15 15.14 0.01 %
Prime Holding 0.63 0.63 0.00 %
Six of October Development & Investment (SODIC) 57.75 59 0.02 %
ELSWEDY CABLES 89.02 91.84 0.03 %
Ismailia Misr Poultry 9.49 9.49 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.54 0.01 %
Misr Fretilizers Production Company - Mopco 41.77 41.76 0.00 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.56 0.00 %
BID El badr investment and development 1.74 1.67 -0.04 %
Rubex Plastics 6.91 6.75 -0.02 %
Al Baraka Bank Egypt 14.17 14.08 -0.01 %
Egyptian Media Production City 24.76 24.97 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.38 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
Nozha International Hospital 8.37 8.4 0.00 %
Egyptian Iron & Steel 47.4 48.55 0.02 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Maridive & oil services 0.37 0.371 0.00 %
Golden Coast Company 1.08 1.08 0.00 %
Abou Kir Fertilizers 53.06 53.29 0.00 %
Orascom Construction PLC 296.2 300.06 0.01 %
C I Capital Holding 6.1 6.1 0.00 %
Sinai Cement 31.33 32.52 0.04 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Misr Cement (Qena) 27.6 27.86 0.01 %
Misr Beni Suef Cement 48.59 51.69 0.06 %
AJWA for Food Industries company Egypt 68.96 68.31 -0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 29.24 -0.03 %
Egyptian Kuwaiti Holding LE 32.67 32.99 0.01 %
Faisal Islamic Bank of Egypt 40.07 40.54 0.01 %
Delta Sugar 59.07 58.89 0.00 %
Egypt for Poultry 4.35 4.37 0.00 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Cairo Poultry 14.79 14.79 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
Egyptian Financial & Industrial 149.3 150.01 0.00 %
Nile Pharmaceuticals 58.07 56.81 -0.02 %
Misr Chemical Industries 35.91 35.73 -0.01 %
Grand Capital 9.01 9.1 0.01 %
Suez Canal Bank 22.78 22.51 -0.01 %
El Ahli Investment and Development 32.66 32.99 0.01 %
Obour Land For Food Industries 18.63 18.56 0.00 %
Contact Financial Holding 4.81 4.99 0.04 %
Export Development Bank of Egypt (EDBE) 18.65 18.58 0.00 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Qatar National Bank - QNB 35.05 34.82 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.44 0.01 %
Eastern Company 27.01 26.79 -0.01 %
Arab Aluminum 14.19 14.01 -0.01 %
United Housing & Development 5.89 5.89 0.00 %
Misr Hotels 31.51 32.88 0.04 %
Alexandria New Medical Center 21.03 21.36 0.02 %
Reacap Financial Investments 7.25 7.29 0.01 %
Jadwa Industrial Development 5.19 5.19 0.00 %
Housing & Development Bank 54.16 54.31 0.00 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Egypt Aluminum 107 107.84 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Right Nile Pharmaceuticals -1 43.97 40.94 -0.07 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Naeem Holding 0.152 0.151 -0.01 %
Asek Company for Mining - Ascom 37.42 37.5 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.48 0.00 %
Edita Food Industries S.A.E 29.85 29.83 0.00 %
Telecom Egypt 33.28 33.34 0.00 %
Juhayna Food Industries 33.36 32.91 -0.01 %
UTOPIA 29 29 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 87.8 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Glaxo Smith Kline 40.74 40.75 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Memphis Pharmaceuticals 57.6 57.99 0.01 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
National Housing for Professional Syndicates 62.86 65.66 0.04 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Acrow Misr 68.41 67.41 -0.01 %
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 %
Wadi Kom Ombo Land Reclamation 92.44 94.15 0.02 %
Mohandes Insurance 21.56 21.56 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Upper Egypt Flour Mills 315 329.53 0.05 %
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 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Minapharm Pharmaceuticals 167.28 163.56 -0.02 %
Cairo Educational Services 29.26 29.26 0.00 %
Gharbia Islamic Housing Development 24 24 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 %
October Pharma 108.23 108.23 0.00 %
General Silos & Storage 252.67 252.67 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Pyramisa Hotels 134.43 134.43 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

UTOPIA

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	29.07	29	-0.07	29	31.4	26.5	1586	30	4400	26.56	10081	290634	27
2024-11-19	29.07	29.07	2.43	31.5	31.5	30	200	31.96	4000	26.17	2442	73316	6
2024-11-18	28.65	29.07	1.35	30	31.51	25.79	0	0	3742	25.79	5282	153545	18
2024-11-17	28.65	28.65	2.86	31.51	31.51	29.5	0	0	5176	31.51	1367	41179	5
2024-11-14	28.65	28.65	-28.65	0	0	0	0	0	4672	29	0	0	0
2024-11-13	28.65	28.65	-28.65	0	0	0	0	0	4672	29	0	0	0
2024-11-12	28.65	28.65	0.35	29	30.35	29	0	0	4872	29	1529	45026	5
2024-11-11	28.65	28.65	-28.65	0	0	0	0	0	4922	28.65	0	0	0
2024-11-10	28.65	28.65	2.86	31.51	31.51	28.57	0	0	4666	28.57	908	28479	10
2024-11-07	28.65	28.65	1.35	30	31.51	30	0	0	4712	29	1989	62502	8
2024-11-06	28.65	28.65	2.86	31.51	31.51	28.25	661	31.5	4657	29	651	19446	7
2024-11-05	28.65	28.65	2.85	31.5	31.51	30	0	0	4642	26.5	1434	44099	11
2024-10-24	28.65	28.65	-0.65	28	29.5	26.08	650	30.47	4669	26.5	435	12184	8
2024-10-23	28.65	28.65	0.35	29	30.97	28.11	487	31.3	4814	28.2	2206	63839	7
2024-10-22	29.85	28.65	-0.15	29.7	29.98	28	565	31.44	2614	27.5	6199	177559	21
2024-10-21	29.85	29.85	-1.09	28.76	28.76	27.5	2150	31.48	3314	27.5	2022	58128	4
2024-10-20	29.85	29.85	-0.18	29.67	29.67	28.25	2045	31.48	2017	27.5	2176	61599	5
2024-10-17	29.85	29.85	-0.85	29	30.45	28.25	64	30.45	3348	27.51	956	27300	11
2024-10-15	28.62	28.62	0.38	29	31.4	26.2	599	31.3	376	26.5	5155	149887	18
2024-10-14	28.62	28.62	2.78	31.4	31.4	26.52	830	31.4	350	26	399	11125	11
2024-10-13	28.62	28.62	-0.12	28.5	31.48	26.5	1337	31.4	466	27	438	13396	11
2024-10-10	28.83	28.62	-0.33	28.5	31.7	27.5	652	31.5	374	26.25	10186	293423	27
2024-10-09	28.83	28.83	2.87	31.7	31.7	26	300	31.7	2804	26.1	2151	62432	13
2024-10-08	28.83	28.83	2.88	31.71	31.71	27.5	0	0	708	31.7	3033	88610	14
2024-10-07	28.83	28.83	0.17	29	31.71	27	0	0	1526	31.71	1067	33593	10
2024-10-03	26.23	28.83	2.62	28.85	28.85	26.25	0	0	1340	27.75	6188	178388	16
2024-10-02	25.3	26.23	2.53	27.83	27.83	26	0	0	902	26.25	6277	164677	18
2024-10-01	25.3	25.3	2.53	27.83	27.83	26	24	27.83	1572	26.07	658	18292	8
2024-09-30	25.3	25.3	2.5	27.8	27.83	27.8	0	0	1674	27.1	1615	44944	5
2024-09-29	25.3	25.3	2.5	27.8	27.8	25.3	2	27.83	1474	25	499	12653	4
2024-09-26	25.3	25.3	2.5	27.8	27.8	25.5	2	27.83	1344	25	249	6359	5
2024-09-25	25.3	25.3	2.53	27.83	27.83	25.5	26	27.83	1324	26	1455	37127	5
2024-09-24	23.07	25.3	2.23	25.3	25.3	24	0	0	1596	25.3	7173	181452	14
2024-09-23	23.07	23.07	0.13	23.2	23.2	23.2	0	0	2824	23.2	822	19070	2
2024-09-22	23.07	23.07	1.43	24.5	24.84	24.5	0	0	3646	23.2	2019	49473	4
2024-09-19	23.07	23.07	2.28	25.35	25.37	25.35	6000	25.37	3625	23.07	1201	30447	6
2024-09-18	23.07	23.07	1.93	25	25	24.5	6100	25.37	3600	22	2507	61933	9
2024-09-17	23.07	23.07	-0.07	23	25	23	107	25	4100	22	1003	23075	3
2024-09-16	23.07	23.07	-0.07	23	23	23	6020	25	3600	22.51	600	13800	1
2024-09-12	23.07	23.07	1.63	24.7	24.7	23.07	20	25	3600	22.51	4800	118001	4
2024-09-11	23.07	23.07	0.92	23.99	23.99	22.51	110	25	1100	22.51	3783	90526	4
2024-09-10	23.07	23.07	0.68	23.75	25.25	22.12	110	25	1126	22.51	5220	121370	15
2024-09-09	21.6	23.07	0.9	22.5	23.75	22.5	52	23.75	2491	22	6538	150831	17
2024-09-08	21.6	21.6	1.35	22.95	23.25	22.95	2528	23.75	2491	21.6	493	11331	3
2024-09-05	21.6	21.6	0.9	22.5	22.5	22.5	1781	23.5	2491	21.6	1100	24750	2
2024-09-04	21.6	21.6	0.91	22.51	23.75	22.51	1731	23.75	2491	21.1	867	20463	4
2024-09-03	21.6	21.6	0.9	22.5	22.97	22.5	2664	22.97	1801	21.61	1815	41157	6
2024-09-01	21.6	21.6	0.9	22.5	22.8	22.5	3003	22.97	1851	21.1	206	4637	2
2024-08-29	21.6	21.6	0.9	22.5	22.8	21	2546	23.7	1800	21.1	5101	114323	11
2024-08-28	21.6	21.6	-1.28	20.32	22.5	20.32	2546	23.7	1891	20.32	1400	30088	4
2024-08-27	21.6	21.6	0.9	22.5	22.5	22.5	2046	23.75	2169	21.51	305	6863	3
2024-08-26	21.6	21.6	0.9	22.5	23.75	22.5	2046	23.75	2254	21.51	1661	37466	6
2024-08-25	21.6	21.6	2.04	23.64	23.64	23.64	2486	23.75	2254	21.51	1	24	1
2024-08-22	21.6	21.6	0.9	22.5	23	22.5	2486	23.75	2194	21.51	5033	113272	10
2024-08-21	21.6	21.6	1.4	23	23	21.34	2519	23	1890	21.34	1281	28766	9
2024-08-20	21.6	21.6	0.9	22.5	23	22	3314	23	1901	21.5	5711	128351	13
2024-08-19	21.6	21.6	0.9	22.5	22.6	22.49	1330	23.23	1951	21.5	2511	56526	8
2024-08-18	21.6	21.6	0.89	22.49	22.49	22.49	3351	23.58	1953	21.5	51	1147	2
2024-08-15	21.6	21.6	2.15	23.75	23.75	21.99	5801	23.58	1161	21	315	7032	7
2024-08-14	21.6	21.6	0.4	22	22	22	4186	23.7	1152	20.11	4105	90310	9
2024-08-13	21.6	21.6	0.4	22	22	21.9	5086	23.1	1218	20.11	3699	81377	9
2024-08-12	21.6	21.6	0.4	22	22	21.8	3136	22.8	1144	21.8	2574	56627	11
2024-08-11	21.6	21.6	0.4	22	22	20	2415	22	1312	21.4	5440	118020	12
2024-08-08	21.6	21.6	0	21.6	21.6	20.11	1736	23.7	1249	20	1851	39980	6
2024-08-07	21.6	21.6	0	21.6	22.99	19.75	2936	23.23	1149	19.53	13216	286742	31
2024-08-06	21.6	21.6	1.4	23	23.5	22	4921	23	1100	19.48	3383	77625	10
2024-08-05	21.64	21.6	-0.04	21.6	23.69	21.6	6782	23.69	2100	19.7	10061	217473	20
2024-08-04	21.64	21.64	2.1	23.74	23.74	19.72	2200	23.59	4077	19.85	20	455	2
2024-08-01	21.64	21.64	0.36	22	22	19.72	2898	23	3540	19.72	90	1907	3
2024-07-31	21.64	21.64	-0.64	21	22.56	19.7	2947	22.5	2897	19.99	1018	21316	8
2024-07-30	20.52	21.64	1.98	22.5	22.54	21	2275	22.55	3372	18.7	6951	150427	16
2024-07-29	20.52	20.52	0	20.52	22	18.65	4112	21.99	1429	19	360	7247	8
2024-07-28	20.52	20.52	0.48	21	21.99	20.52	2725	22	1500	18.65	445	9322	6
2024-07-24	18.85	20.52	1.88	20.73	20.73	20	15	20.73	72	17	16334	334862	30
2024-07-23	18.85	18.85	1.88	20.73	20.73	20.6	0	0	4411	20	3110	64451	10
2024-07-22	18.85	18.85	1.87	20.72	20.72	19	2250	20.73	933	19	302	5996	6
2024-07-21	18.85	18.85	1.15	20	20.5	19.5	2306	20.73	2074	19	1089	21770	7
2024-07-18	18.85	18.85	0.65	19.5	19.5	18.43	3250	20.73	2074	19	1856	35162	8
2024-07-17	17.14	18.85	1.71	18.85	18.85	18.84	0	0	4599	17.14	10923	205878	24
2024-07-16	17.14	17.14	1.7	18.84	18.84	16.25	0	0	4635	15.6	2712	51045	18
2024-07-15	17.14	17.14	1.57	18.71	18.71	18.3	63	18.84	6135	15.62	2016	36899	6
2024-07-14	17.14	17.14	1.31	18.45	18.84	18	63	18.84	4635	15.6	1750	32031	4
2024-07-10	15.59	17.14	1.55	17.14	17.14	17.13	0	0	6888	15.6	10675	182969	25
2024-07-09	15.59	15.59	1.55	17.14	17.14	17.14	0	0	7470	16.8	1487	25487	8
2024-07-08	15.59	15.59	1.55	17.14	17.14	17.13	0	0	7509	15.6	250	4285	3
2024-07-07	15.59	15.59	1.41	17	17.14	17	98	17.14	6756	15.6	22	377	3
2024-07-04	15.59	15.59	1.55	17.14	17.14	15.59	0	0	6609	15.6	2040	34642	8
2024-07-03	15.59	15.59	1.55	17.14	17.14	14.51	0	0	4557	14.51	8500	144979	18
2024-07-02	15.59	15.59	1.55	17.14	17.14	16.66	0	0	2868	16.66	2882	49388	7
2024-07-01	15.59	15.59	1.41	17	17.14	17	0	0	2931	16.5	2483	42542	18
2024-06-27	15.59	15.59	1.55	17.14	17.14	17.14	0	0	2236	16.8	616	10558	2
2024-06-26	15.59	15.59	1.55	17.14	17.14	14.5	0	0	3481	15.59	888	15102	12
2024-06-24	15.59	15.59	1.55	17.14	17.14	16.5	21	17.14	2740	16	1710	29104	8
2024-06-23	15.59	15.59	1.41	17	17	14.45	400	17.14	3585	15	3330	56042	14
2024-06-13	15.59	15.59	0.91	16.5	16.5	16.5	1489	17.14	1794	14.45	292	4818	2
2024-06-12	15.59	15.59	1.41	17	17	15.59	1785	17	1644	14.2	3994	66686	19
2024-06-11	15.59	15.59	0.41	16	17	14.5	1825	17	1719	14.56	1194	18711	8
2024-06-10	15.59	15.59	-1.19	14.4	17.14	14.4	3161	17	228	15	72	1193	6
2024-06-09	14.18	15.59	1.41	15.59	15.59	15.59	0	0	4071	14.5	10057	156789	16
2024-06-06	14.18	14.18	1.41	15.59	15.59	15	0	0	4132	14.5	3021	47083	13
2024-06-05	14.18	14.18	0.32	14.5	15.59	14.5	67	15.55	4061	14.5	3032	47261	6
2024-06-04	14.18	14.18	1.41	15.59	15.59	14.35	0	0	4251	14.35	3265	50863	10
2024-06-03	14.18	14.18	1.41	15.59	15.59	15	1986	15.59	4118	14.2	2257	35063	9
2024-06-02	14.18	14.18	1.41	15.59	15.59	14	1993	15.59	4018	14.5	1669	25925	10
2024-05-30	14.18	14.18	1.07	15.25	15.58	15.25	1986	15.59	2905	15	2192	33458	4
2024-05-29	14.18	14.18	1.4	15.58	15.59	15	2078	15.58	4183	15	2742	41525	10
2024-05-28	14.18	14.18	1.41	15.59	15.59	15	1986	15.59	6243	15	4420	68076	10
2024-05-27	14.18	14.18	0.82	15	15.59	15	2157	15.59	10609	14.7	3325	51082	10
2024-05-26	14.18	14.18	1.41	15.59	15.59	15	1986	15.59	10510	14.7	4521	68116	10
2024-05-23	14.18	14.18	0.82	15	15.5	14.3	4113	15.25	15095	14.3	9693	145632	18
2024-05-22	14.18	14.18	1.41	15.59	15.59	15	1986	15.59	6885	14.5	7478	116512	12
2024-05-20	14.18	14.18	0.82	15	15	14.88	1124	15.58	7883	14.6	8431	126440	14
2024-05-19	14.18	14.18	0.82	15	15.2	15	1129	15.47	9791	14.18	9843	148216	13
2024-05-16	14.18	14.18	0.62	14.8	14.8	13.59	1498	15	7641	13.8	3415	47897	12
2024-05-15	14.18	14.18	0.29	14.47	14.5	14	1953	14.47	7616	13.59	5450	76581	14
2024-05-14	14.18	14.18	-0.18	14	14.46	14	2550	14.5	7821	13.6	2694	37719	4
2024-04-30	18.41	14.93	-3.64	14.77	17.06	14.77	11936	15.87	3	16.75	25097	389832	63
2024-03-30	16	16	0.98	16.98	16.98	15.5	5164	16.98	5800	15.51	44	684	2

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

UTOPIA

UTOPIA