Pioneers

Cairo Oils & Soap 0.282 0.274 -0.03 %
Egyptians For Investment & Urban Development 0.236 0.24 0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.577 0.00 %
Industrial & Engineering Projects 0.28 0.28 0.00 %
Orascom Investment Holding 0.46 0.454 -0.01 %
Arabia Investments Holding 0.546 0.535 -0.02 %
Citadel Capital - Common Shares 2.38 2.3 -0.03 %
Arab Ceramics - Ceramica Remas 0.875 0.908 0.04 %
Belton Holding 2.89 2.9 0.00 %
Lotus For Agricultural Investments And Development 0.651 0.653 0.00 %
Dice Sport & Casual Wear 2.06 2.07 0.00 %
Arab Developers Holding 0.336 0.339 0.01 %
Premium Healthcare Group 0.806 0.792 -0.02 %
Mansourah Poultry 1.38 1.61 0.17 %
Orascom Financial Holding 0.346 0.348 0.01 %
Giza General Contracting 0.46 0.45 -0.02 %
Misr National Steel - Ataqa 5.26 5.42 0.03 %
Amer Group Holding 1.15 1.16 0.01 %
Speed Medical 0.378 0.376 -0.01 %
Digitize for Investment 3 3.35 0.12 %
Egyptian Transport (EGYTRANS) 4.95 5.07 0.02 %
Arab Gathering Investment 2.88 2.79 -0.03 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.407 -0.01 %
El Arabia Engineering Industries 1.48 1.45 -0.02 %
Oden Financial Investments 1.92 2.06 0.07 %
Arab for management Co. 0.99 0.98 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.538 0.03 %
Fawry For Banking Technology And Electronic Payment 8.24 8.38 0.02 %
Egyptians Housing Development & Reconstruction 0.364 0.359 -0.01 %
Orascom Development Egypt 14.4 15.2 0.06 %
Aspire Capital Holding for Financial Investments 0.286 0.282 -0.01 %
South Valley Cement 3.61 3.55 -0.02 %
Act Financial 3.66 3.6 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.36 -0.02 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Arab Valves Company 4.34 4.14 -0.05 %
Mena Touristic & Real Estate Investment 3.34 3.75 0.12 %
Egyptian for Developing Building Materials 0.305 0.303 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 7.95 -0.02 %
EFG Holding Group 21.45 21.42 0.00 %
Upper Egypt Contracting 0.928 0.924 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Lecico Egypt 25.23 26.66 0.06 %
Raya Holding for Financial Investments 3.15 3.17 0.01 %
Medical Packaging Company 1.34 1.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Iron and steel for mines and quarries 4.22 4.26 0.01 %
Egyptian for Tourism Resorts 5.56 5.63 0.01 %
Oriental Weavers 26.23 26.52 0.01 %
Credit Agricole Egypt 21.74 22 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.37 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.53 -0.02 %
Elwadi For International Investment & Development 0.661 0.667 0.01 %
Ibnsina Pharma 5.52 5.45 -0.01 %
Zahraa Maadi Investment & Development 7 7.12 0.02 %
Commercial International Bank (Egypt) CIB 80 79.81 0.00 %
M.B Engineering 2.35 2.29 -0.03 %
A Capital Holding 2.53 2.53 0.00 %
Egyptian Real Estate Group 0.682 0.685 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.28 -0.02 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
The Egyptian Modern Education Systems 0.354 0.353 0.00 %
Ceramic & Porcelain 10.89 11.35 0.04 %
MM Group For Industry And International Trade 6.93 7.11 0.03 %
Canal Shipping Agencies 23.12 23.53 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
T M G Holding 59.6 58.61 -0.02 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Arab Cotton Ginning 7.55 7.52 0.00 %
Atlas Investment & Food Industries 0.79 0.784 -0.01 %
Alexandria Mineral Oils Company 7.9 7.87 0.00 %
Barbary Investment Group ( BIG) 0.132 0.136 0.03 %
Ezz Steel 114.5 115.48 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.05 0.03 %
Raya Contact Center 6.9 6.8 -0.01 %
GB Corp 14.15 14.35 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Kafr El Zayat Pesticides 13.08 13.11 0.00 %
Sidi Kerir Petrochemicals 20.71 20.7 0.00 %
El Kahera Housing 1.92 1.93 0.01 %
Extracted Oils 3.19 3.12 -0.02 %
El Obour Real Estate Investment 9.29 8.93 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Pioneers Properties for Development 3.36 3.36 0.00 %
Taqa Arabia 13.17 13.23 0.00 %
Fitness Prime 1.52 1.52 0.00 %
Remco for Touristic Villages Construction 3.45 3.41 -0.01 %
International Agricultural Products 19.71 20.24 0.03 %
Export Development Bank of Egypt (EDBE) 18.65 18.81 0.01 %
International Company For Fertilizers & Chemicals 10.76 10.91 0.01 %
Osool ESB Securities Brokerage 0.736 0.74 0.01 %
Cleopatra Hospital Company 8.03 8.06 0.00 %
Al Moasher for Programming and Information Dissemination 4.9 4.86 -0.01 %
Engineering Industries (ICON) 24.07 23.78 -0.01 %
Egyptian Chemical Industries (Kima) 8.06 8.09 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.77 0.00 %
Al Baraka Bank Egypt 14.17 14.17 0.00 %
International company For Medical Industries -ICMI 1.99 1.99 0.00 %
Nasr Company for Civil Works 3.94 3.92 -0.01 %
Suez Canal Bank 22.78 24.5 0.08 %
Arabian Cement Company 15 14.97 0.00 %
El Shams Housing & Urbanization 6.41 6.42 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Alexandria Containers and goods 23.9 24.01 0.00 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Egypt for Poultry 4.35 4.42 0.02 %
B Investments Holding S . A . E 25.69 25.03 -0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.19 -0.02 %
El Ezz Porcelain (Gemma) 25.08 25.33 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.35 -0.01 %
Ismailia Misr Poultry 9.49 9.51 0.00 %
International Co For Investment & Development 3.81 3.83 0.01 %
Naeem Holding 0.152 0.15 -0.01 %
ELSWEDY CABLES 89.02 90.85 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.95 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.54 0.00 %
Egyptian Iron & Steel 47.4 49.77 0.05 %
Six of October Development & Investment (SODIC) 57.75 58.75 0.02 %
Cairo Poultry 14.79 14.67 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.43 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.74 0.05 %
Prime Holding 0.63 0.63 0.00 %
Eastern Company 27.01 27.5 0.02 %
Abou Kir Fertilizers 53.06 53.25 0.00 %
C I Capital Holding 6.1 6.07 0.00 %
Egyptian Media Production City 24.76 24.7 0.00 %
Maridive & oil services 0.37 0.372 0.01 %
Misr Cement (Qena) 27.6 27.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 41.39 0.03 %
BID El badr investment and development 1.74 1.71 -0.02 %
Rubex Plastics 6.91 6.69 -0.03 %
Telecom Egypt 33.28 33.02 -0.01 %
Nozha International Hospital 8.37 8.38 0.00 %
Arabian Food Industries DOMTY 27.42 27.5 0.00 %
Obour Land For Food Industries 18.63 18.28 -0.02 %
Egyptian Kuwaiti Holding LE 32.67 32.88 0.01 %
Egypt Aluminum 107 106.87 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.18 0.00 %
Sinai Cement 31.33 31.7 0.01 %
Golden Coast Company 1.08 1.08 0.00 %
Gulf Canadian Real Estate Investment Co. 30.05 28.95 -0.04 %
Delta Sugar 59.07 58.81 0.00 %
AJWA for Food Industries company Egypt 68.96 68.12 -0.01 %
Orascom Construction PLC 296.2 297.51 0.00 %
Contact Financial Holding 4.81 4.84 0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Juhayna Food Industries 33.36 33.5 0.00 %
Nile Pharmaceuticals 58.07 55.22 -0.05 %
Misr Chemical Industries 35.91 35.71 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.57 0.00 %
El Ahli Investment and Development 32.66 33 0.01 %
Misr Beni Suef Cement 48.59 50.81 0.05 %
Qatar National Bank - QNB 35.05 34.71 -0.01 %
United Housing & Development 5.89 5.86 -0.01 %
Tanmia for real estate investment 3.37 3.38 0.00 %
Arab Aluminum 14.19 14.17 0.00 %
Right Nile Pharmaceuticals -1 43.97 39.44 -0.10 %
Egyptian Kuwaiti Holding LE 0.788 0.789 0.00 %
Asek Company for Mining - Ascom 37.42 37.74 0.01 %
Grand Capital 9.01 9.04 0.00 %
Egyptian Financial & Industrial 149.3 150.86 0.01 %
Housing & Development Bank 54.16 54.3 0.00 %
Reacap Financial Investments 7.25 7.14 -0.02 %
Edita Food Industries S.A.E 29.85 29.51 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.2 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
International Business Corporation For Trading and Agencies 1.54 1.69 0.10 %
Misr Hotels 31.51 32.22 0.02 %
Alexandria New Medical Center 21.03 20.97 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Taaleem Management Services 10.04 10 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
UTOPIA 29 29 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Glaxo Smith Kline 40.74 40.58 0.00 %
Samad Misr -EGYFERT 87.05 85.52 -0.02 %
Memphis Pharmaceuticals 57.6 57.61 0.00 %
Ismailia National Food Industries 63.68 62.71 -0.02 %
Ismailia Development and Real Estate Co 13.92 14.01 0.01 %
Acrow Misr 68.41 66.25 -0.03 %
National Housing for Professional Syndicates 62.86 64.8 0.03 %
El Nasr For Manufacturing Agricultural Crops 19.84 18.93 -0.05 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 18.76 -0.04 %
Alexandria Flour Mills 25.61 25.59 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 328.96 0.04 %
Wadi Kom Ombo Land Reclamation 92.44 93.63 0.01 %
Gharbia Islamic Housing Development 24 24 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Development & Engineering Consultants 58.27 57.56 -0.01 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Pyramisa Hotels 134.43 129.47 -0.04 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 160.37 -0.04 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
North Cairo Mills 39.59 39.59 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
General Silos & Storage 252.67 242.11 -0.04 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
Middle & West Delta Flour Mills 304.96 306.3 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
EGX 30 INDEX ETF 34.34 34.34 0.00 %
October Pharma 108.23 108.23 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Rowad Tourism (Al Rowad) 34.95 34.95 0.00 %

First Investment Company And Real Estate Development

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-21	1.86	1.86	0.04	1.9	1.95	1.86	188607	1.9	82823	1.87	35451	67127	26
2024-11-20	1.87	1.86	-0.01	1.86	2	1.85	156539	1.98	62706	1.84	253948	481192	81
2024-11-19	1.91	1.87	-0.04	1.87	1.99	1.87	199172	1.9	96214	1.87	136513	257260	36
2024-11-18	1.94	1.91	0.03	1.97	1.98	1.86	182955	1.99	74191	1.86	93439	178295	38
2024-11-17	1.94	1.94	-0.03	1.91	1.99	1.9	157108	1.99	98340	1.93	45438	88773	27
2024-11-14	1.94	1.94	0.02	1.96	1.99	1.75	142199	1.99	81334	1.88	43174	81718	30
2024-11-13	1.98	1.94	-0.03	1.95	2.06	1.91	60764	2.01	49780	1.93	123706	239800	56
2024-11-12	2.06	1.98	-0.06	2	2.07	1.91	92275	2.13	47521	1.96	119158	235980	43
2024-11-11	2	2.06	0.14	2.14	2.2	1.9	40351	2.13	52085	2	333218	706507	122
2024-11-10	1.82	2	0.18	2	2	1.86	0	0	88940	2	691525	1351608	112
2024-11-07	1.82	1.82	0.03	1.85	1.85	1.82	185752	1.86	47005	1.85	35486	65388	24
2024-11-06	1.82	1.82	0.01	1.83	1.86	1.82	144055	1.86	76331	1.82	19368	35366	10
2024-11-05	1.82	1.82	0.04	1.86	1.89	1.75	295599	1.84	55121	1.78	113119	206783	55
2024-10-24	1.93	1.93	-0.01	1.92	1.96	1.87	182793	1.95	39219	1.95	9814	19029	13
2024-10-23	1.82	1.93	0.14	1.96	1.99	1.84	156748	1.96	57565	1.87	83388	160760	61
2024-10-22	1.82	1.82	0.01	1.83	1.89	1.83	66717	1.88	53556	1.83	32154	59586	9
2024-10-21	1.82	1.82	0.06	1.88	1.88	1.83	67886	1.92	53019	1.83	36460	67676	12
2024-10-20	1.82	1.82	0.02	1.84	1.91	1.84	79095	1.88	63608	1.84	5727	10589	10
2024-10-17	1.82	1.82	0.02	1.84	1.98	1.84	45616	1.92	38229	1.84	17544	33694	21
2024-10-15	1.82	1.82	0.03	1.85	1.89	1.82	44210	1.87	42512	1.85	15237	28331	15
2024-10-14	1.82	1.82	0.08	1.9	1.9	1.82	30723	1.9	31092	1.82	7238	13576	6
2024-10-13	1.82	1.82	0.02	1.84	1.95	1.84	26580	1.95	6453	1.84	25914	49143	36
2024-10-10	2.02	1.82	-0.2	1.82	1.96	1.82	191284	1.93	11362	1.85	113839	208015	29
2024-10-09	2.02	2.02	-0.04	1.98	1.98	1.85	188565	1.96	32017	1.86	68387	128809	25
2024-10-08	2.02	2.02	0	2.02	2.04	1.85	94070	1.98	23453	1.85	64517	123975	45
2024-10-07	1.99	2.02	0	1.99	2.18	1.99	202075	2.01	28073	1.91	370083	776225	98
2024-10-03	1.81	1.99	0.18	1.99	1.99	1.79	0	0	60724	1.99	422209	814213	98
2024-10-02	1.81	1.81	0	1.81	1.84	1.79	77668	1.84	30533	1.79	44604	80193	15
2024-10-01	1.84	1.81	-0.04	1.8	1.85	1.78	91196	1.85	43645	1.8	186827	337414	65
2024-09-30	1.84	1.84	0	1.84	1.85	1.83	120038	1.83	38222	1.82	52423	96496	24
2024-09-29	1.78	1.84	0.07	1.85	1.85	1.81	131720	1.85	49595	1.81	90553	166416	40
2024-09-26	1.78	1.78	0.07	1.85	1.86	1.8	70774	1.85	48185	1.81	49303	90720	23
2024-09-25	1.84	1.78	0.01	1.85	1.88	1.77	81340	1.85	70163	1.79	242545	435790	64
2024-09-24	1.84	1.84	-0.02	1.82	1.89	1.8	64316	1.89	114251	1.82	46577	85678	24
2024-09-23	1.89	1.84	-0.09	1.8	1.89	1.8	59496	1.89	83019	1.83	99189	182740	32
2024-09-22	1.89	1.89	-0.12	1.77	1.87	1.77	94708	1.86	99594	1.8	82627	149744	49
2024-09-19	1.89	1.89	-0.05	1.84	1.87	1.83	106421	1.88	43161	1.84	5720	10484	6
2024-09-18	1.89	1.89	-0.07	1.82	1.88	1.81	89132	1.86	59359	1.82	32902	60792	17
2024-09-17	1.89	1.89	-0.01	1.88	1.9	1.88	83866	1.9	45715	1.88	9957	18718	9
2024-09-16	1.84	1.89	0.06	1.9	1.9	1.88	54269	1.92	73493	1.9	84016	159011	24
2024-09-12	1.83	1.84	0.05	1.88	1.9	1.8	78145	1.88	127951	1.8	102636	189702	39
2024-09-11	1.83	1.83	0.07	1.9	1.9	1.8	98048	1.9	204926	1.88	60892	114381	36
2024-09-10	1.83	1.83	-0.02	1.81	1.9	1.76	97328	1.87	93492	1.82	58352	105835	21
2024-09-09	1.89	1.83	0.01	1.9	1.92	1.79	84851	1.9	11653	1.79	103947	190653	40
2024-09-08	1.89	1.89	-0.05	1.84	1.93	1.78	73552	1.93	39016	1.83	74384	138051	44
2024-09-05	1.89	1.89	0.02	1.91	1.95	1.84	68498	1.91	42539	1.84	36160	67250	28
2024-09-04	1.97	1.89	-0.07	1.9	2	1.85	103591	1.94	40248	1.91	80826	153130	35
2024-09-03	1.9	1.97	0.11	2.01	2.01	1.85	53007	2.01	163669	1.89	82108	161175	42
2024-09-01	1.83	1.91	0.12	1.95	1.97	1.84	128750	1.96	68057	1.85	160794	305068	55
2024-08-29	1.83	1.83	0.05	1.88	1.89	1.85	135337	1.88	80920	1.84	34115	63361	20
2024-08-28	1.83	1.83	0	1.83	1.87	1.72	193301	1.86	80791	1.82	43599	77916	27
2024-08-27	1.83	1.83	0.05	1.88	1.9	1.83	104237	1.88	28093	1.83	21230	39475	18
2024-08-26	1.92	1.83	-0.07	1.85	1.92	1.8	157222	1.85	14709	1.81	141369	261112	57
2024-08-25	1.92	1.92	0	1.92	1.97	1.86	101338	1.92	41418	1.86	28256	53764	22
2024-08-22	1.9	1.92	0.07	1.97	1.98	1.83	41799	1.97	58275	1.9	126095	241664	58
2024-08-21	2.01	1.9	-0.11	1.9	2.02	1.9	38609	1.99	28635	1.88	500386	959416	112
2024-08-20	2.08	2.01	0	2.08	2.23	1.98	49008	2.07	38201	1.98	395751	805121	141
2024-08-19	2.08	2.08	-0.1	1.98	2.08	1.98	108482	2.05	18453	2.04	55336	111409	40
2024-08-18	2.08	2.08	0	2.08	2.14	1.95	78433	2.07	29745	2.06	47151	95842	33
2024-08-15	2.06	2.08	0.02	2.08	2.15	1.86	28435	2.14	8024	1.94	173642	348197	71
2024-08-14	2.06	2.06	-0.04	2.02	2.09	2.01	26052	2.06	26675	2.02	7303	14826	18
2024-08-13	2.06	2.06	0.05	2.11	2.17	2.01	2350	2.26	25940	2	28261	58214	34
2024-08-12	2.16	2.06	-0.06	2.1	2.24	2.03	6389	2.21	5440	2.01	219135	452438	85
2024-08-11	2.17	2.16	0.07	2.24	2.35	2.01	3168	2.3	48515	2.13	312464	681398	116
2024-08-08	2.33	2.17	-0.17	2.16	2.39	2.11	2233	2.43	13829	2.16	137607	299300	64
2024-08-07	2.58	2.33	-0.25	2.33	2.6	2.33	47288	2.6	0	0	334726	796154	99
2024-08-06	2.51	2.58	0.07	2.58	2.76	2.36	35521	2.7	33900	2.4	433723	1164957	129
2024-08-05	2.29	2.51	0.22	2.51	2.51	2.22	0	0	26261	2.3	400074	995831	118
2024-08-04	2.16	2.29	0.13	2.29	2.35	2.11	24330	2.35	7087	2.11	115493	262392	52
2024-08-01	2.16	2.16	-0.06	2.1	2.21	2.08	25221	2.25	6137	2.08	39505	84675	22
2024-07-31	2.16	2.16	-0.04	2.12	2.22	2.09	70680	2.18	12563	2.11	44443	94508	27
2024-07-30	2.16	2.16	-0.08	2.08	2.25	2.08	41902	2.19	18313	2.08	5597	11849	13
2024-07-29	2.23	2.16	-0.05	2.18	2.42	2.08	83891	2.26	18104	2.13	251624	540336	46
2024-07-28	2.23	2.23	0.06	2.29	2.3	2.08	61365	2.3	8699	2.08	30172	65352	56
2024-07-24	2.305	2.226	-0.135	2.17	2.534	2.101	24327	2.3	1426	2.15	126203	283401	48
2024-07-23	2.098	2.305	0.207	2.305	2.307	2.022	0	0	10951	2.1	156518	360370	36
2024-07-22	1.91	2.098	0.191	2.101	2.101	1.801	0	0	40266	2.1	172484	356033	135
2024-07-21	1.91	1.91	0.09	2	2	1.719	19524	1.91	36718	1.8	40045	74085	31
2024-07-18	2.12	1.91	-0.21	1.91	1.98	1.91	28123	1.95	0	0	95415	182292	39
2024-07-17	2.12	2.12	-0.2	1.92	2	1.91	74664	1.98	6194	1.93	22111	42492	19
2024-07-16	2.12	2.12	-0.2	1.92	2	1.91	56750	1.99	431	1.93	18787	36003	25
2024-07-15	2.12	2.12	-0.21	1.91	2	1.91	46711	2	0	0	37950	73219	18
2024-07-14	2.35	2.12	-0.23	2.12	2.12	2.12	55349	2.12	0	0	82964	175883	42
2024-07-10	2.35	2.35	-0.23	2.12	2.12	2.12	107310	2.12	0	0	25744	54577	12
2024-07-09	2.35	2.35	-0.23	2.12	2.12	2.12	114848	2.12	0	0	55800	118295	9
2024-07-08	2.35	2.35	-2.35	0	0	0	150796	2.12	0	0	0	0	0
2024-07-07	2.35	2.35	-0.23	2.12	2.12	2.12	120746	2.12	0	0	1151	2439	5
2024-07-04	2.35	2.35	0	2.35	2.35	2.12	154075	2.12	0	0	482	1024	4
2024-07-03	2.35	2.35	-2.35	0	0	0	151068	2.12	0	0	0	0	0
2024-07-02	2.35	2.35	-0.23	2.12	2.12	2.12	252059	2.12	0	0	33	70	2
2024-07-01	2.35	2.35	-2.35	0	0	0	251712	2.12	0	0	0	0	0
2024-06-27	2.35	2.35	-2.35	0	0	0	251012	2.12	0	0	0	0	0
2024-06-26	2.35	2.35	-2.35	0	0	0	256496	2.12	0	0	0	0	0
2024-06-24	2.35	2.35	-0.23	2.12	2.12	2.12	253773	2.12	0	0	10	21	1
2024-06-23	2.35	2.35	-0.23	2.12	2.12	2.12	253064	2.12	0	0	4632	9820	5
2024-06-13	2.35	2.35	-2.35	0	0	0	286606	2.12	0	0	0	0	0
2024-06-12	2.35	2.35	-2.35	0	0	0	457052	2.12	0	0	0	0	0
2024-06-11	2.61	2.35	-0.26	2.35	2.35	2.35	295885	2.35	0	0	318022	747354	34
2024-06-10	2.61	2.61	-2.61	0	0	0	614153	2.35	0	0	0	0	0
2024-06-09	2.61	2.61	-2.61	0	0	0	85508	2.35	0	0	0	0	0
2024-06-06	2.61	2.61	-2.61	0	0	0	95431	2.35	0	0	0	0	0
2024-06-05	2.61	2.61	-0.26	2.35	2.35	2.35	92992	2.35	0	0	652	1532	2
2024-06-04	2.61	2.61	-2.61	0	0	0	91579	2.35	637	2.35	0	0	0
2024-06-03	2.61	2.61	-0.26	2.35	2.35	2.35	75477	2.35	0	0	88	207	2
2024-06-02	2.61	2.61	-0.26	2.35	2.35	2.35	81784	2.35	0	0	140	329	3
2024-05-30	2.61	2.61	-0.26	2.35	2.35	2.35	79507	2.35	0	0	1000	2351	4
2024-05-29	2.61	2.61	-0.26	2.35	2.35	2.35	121749	2.35	0	0	100	235	1
2024-05-28	2.61	2.61	-0.26	2.35	2.35	2.35	121233	2.35	0	0	100	235	1
2024-05-27	2.61	2.61	-0.26	2.35	2.35	2.35	99770	2.35	0	0	100	235	1
2024-05-26	2.61	2.61	-0.26	2.35	2.35	2.35	99056	2.35	0	0	2717	6385	3
2024-05-23	2.61	2.61	-0.26	2.35	2.35	2.35	108403	2.35	0	0	697	1638	3
2024-05-22	2.61	2.61	-0.26	2.35	2.35	2.35	135846	2.35	0	0	1000	2350	2
2024-05-20	2.61	2.61	-0.26	2.35	2.35	2.35	150159	2.35	0	0	606	1424	2
2024-05-19	2.61	2.61	-0.26	2.35	2.35	2.35	150915	2.35	0	0	105	247	2
2024-05-16	2.61	2.61	-2.61	0	0	0	135077	2.35	0	0	0	0	0
2024-05-15	2.61	2.61	-0.26	2.35	2.35	2.35	149347	2.35	0	0	15	36	2
2024-05-14	2.61	2.61	-2.61	0	0	0	160617	2.35	0	0	0	0	0
2024-04-30	2.61	2.61	0	2.61	2.61	2.61	100400	2.35	0	0	50	131	1
2024-03-30	2.89	2.89	0	2.89	2.89	2.61	116226	2.61	0	0	5264	13754	5

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

First Investment Company And Real Estate Development

First Investment Company And Real Estate Development