Pioneers

Al Khair River For Development Agricultural Investment&Envir 0.635 0.65 0.02 %
Egyptian for Developing Building Materials 0.739 0.764 0.03 %
Lotus For Agricultural Investments And Development 0.725 0.751 0.04 %
Industrial & Engineering Projects 0.293 0.303 0.03 %
Arab Developers Holding 0.395 0.38 -0.04 %
Cairo Oils & Soap 0.266 0.27 0.02 %
Dice Sport & Casual Wear 2.53 2.71 0.07 %
Speed Medical 0.412 0.402 -0.02 %
Orascom Financial Holding 0.455 0.434 -0.05 %
Orascom Investment Holding 0.537 0.521 -0.03 %
Egyptians For Investment & Urban Development 0.239 0.234 -0.02 %
South Valley Cement 4.92 5.23 0.06 %
The Egyptian Modern Education Systems 0.398 0.412 0.04 %
Amer Group Holding 1.25 1.25 0.00 %
Aspire Capital Holding for Financial Investments 0.264 0.27 0.02 %
Egyptians Housing Development & Reconstruction 0.394 0.379 -0.04 %
Premium Healthcare Group 1.14 1.04 -0.09 %
Citadel Capital - Common Shares 2.73 2.7 -0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.6 3.73 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.406 0.395 -0.03 %
Heliopolis Housing 11.04 10.76 -0.03 %
Raya Holding for Financial Investments 2.62 2.64 0.01 %
Belton Holding 2.47 2.4 -0.03 %
Egyptian Chemical Industries (Kima) 8.03 8.74 0.09 %
Arabia Investments Holding 0.528 0.521 -0.01 %
Misr National Steel - Ataqa 5.75 5.73 0.00 %
EFG Holding Group 21.4 21.7 0.01 %
Iron and steel for mines and quarries 4.3 4.29 0.00 %
Palm Hills Development Company 6.55 6.51 -0.01 %
Extracted Oils 3.64 3.87 0.06 %
Atlas Investment & Food Industries 1.13 1.1 -0.03 %
Northern Upper Egypt Development & Agricultural Production 2.46 2.55 0.04 %
El Arabia Engineering Industries 1.31 1.33 0.02 %
Upper Egypt Contracting 0.921 0.929 0.01 %
Medinet Masr Housing 4.07 4.07 0.00 %
Ibnsina Pharma 6.76 6.9 0.02 %
Misr Cement (Qena) 25.6 27.63 0.08 %
Arabian Cement Company 20.07 20.05 0.00 %
Arab Valves Company 4.21 4.69 0.11 %
Arab Ceramics - Ceramica Remas 0.856 0.837 -0.02 %
Act Financial 3.52 3.45 -0.02 %
Egyptian Transport (EGYTRANS) 5.2 5.18 0.00 %
Mansourah Poultry 1.78 1.74 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.12 2.1 -0.01 %
Giza General Contracting 0.432 0.423 -0.02 %
Cairo Investment & Real Estate Development CIRA Education 15.96 16.6 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.541 0.542 0.00 %
Alexandria Mineral Oils Company 8 8.04 0.00 %
Egyptian Real Estate Group 0.688 0.676 -0.02 %
T M G Holding 54.67 54 -0.01 %
Egyptian Media Production City 23.8 23.8 0.00 %
Arab Real Estate Investment (ALCO) 1.6 1.63 0.02 %
Fawry For Banking Technology And Electronic Payment 8.6 8.47 -0.02 %
Medical Packaging Company 1.28 1.27 -0.01 %
Orascom Development Egypt 17.9 17.81 -0.01 %
Emaar Misr for Development 6.93 6.86 -0.01 %
Arab for management Co. 0.967 0.968 0.00 %
MM Group For Industry And International Trade 7.55 7.4 -0.02 %
GB Corp 16.75 16.61 -0.01 %
Barbary Investment Group ( BIG) 0.153 0.152 -0.01 %
Oden Financial Investments 1.73 1.73 0.00 %
El Kahera Housing 1.93 1.94 0.01 %
Arab Gathering Investment 2.45 2.45 0.00 %
Oriental Weavers 25.24 25.1 -0.01 %
El Nasr Clothes & Textiles (Kabo) 4.78 4.83 0.01 %
Elwadi For International Investment & Development 0.838 0.835 0.00 %
Zahraa Maadi Investment & Development 3.4 3.4 0.00 %
Al Moasher for Programming and Information Dissemination 2.92 2.84 -0.03 %
Arab Cotton Ginning 8.1 8.05 -0.01 %
Abou Kir Fertilizers 55.89 55.7 0.00 %
Mena Touristic & Real Estate Investment 4.57 4.65 0.02 %
Digitize for Investment 2.85 2.73 -0.04 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.16 3.13 -0.01 %
Sidi Kerir Petrochemicals 19.91 20.23 0.02 %
Ceramic & Porcelain 11.27 11.03 -0.02 %
E-Finance For Digital and Financial Investements SAE 18.11 18 -0.01 %
Taqa Arabia 12.28 12.22 0.00 %
Egyptian Electrical Cables 2.66 2.64 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.32 -0.01 %
Fitness Prime 1.62 1.61 -0.01 %
Egyptian Kuwaiti Holding LE 31 30.59 -0.01 %
Abu Dhabi Islamic Bank- Egypt 38 38.7 0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.12 3.05 -0.02 %
Ezz Steel 133.61 133 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.49 3.46 -0.01 %
M.B Engineering 2.21 2.18 -0.01 %
Integrated Engineering Group S.A.E 0.209 0.209 0.00 %
Taaleem Management Services 11.26 11.33 0.01 %
Arab Development & Real Estate Investment 1.24 1.22 -0.02 %
Canal Shipping Agencies 25.47 25.25 -0.01 %
Commercial International Bank (Egypt) CIB 76.2 76.35 0.00 %
A Capital Holding 2.67 2.61 -0.02 %
Jadwa Industrial Development 4.5 4.38 -0.03 %
B Investments Holding S . A . E 24 23.8 -0.01 %
Remco for Touristic Villages Construction 3.25 3.23 -0.01 %
El Shams Housing & Urbanization 6.14 6.07 -0.01 %
Egypt for Poultry 5.49 5.31 -0.03 %
Pioneers Properties for Development 3.29 3.26 -0.01 %
Lecico Egypt 31.06 31.06 0.00 %
Sinai Cement 33.16 33.7 0.02 %
Juhayna Food Industries 35.03 35.58 0.02 %
Sharkia National Food 6.1 6.04 -0.01 %
Contact Financial Holding 4.25 4.29 0.01 %
Alexandria Containers and goods 22.87 22.7 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.13 16.32 0.01 %
El Ezz Porcelain (Gemma) 26.53 26.03 -0.02 %
International company For Medical Industries -ICMI 2.58 2.5 -0.03 %
Misr Fretilizers Production Company - Mopco 40.89 40.71 0.00 %
C I Capital Holding 6.03 6 0.00 %
International Company For Fertilizers & Chemicals 12.11 12.03 -0.01 %
ELSWEDY CABLES 82.9 81.01 -0.02 %
Eastern Company 29.13 28.51 -0.02 %
Cleopatra Hospital Company 8.35 8.15 -0.02 %
Tanmia for real estate investment 3.29 3.29 0.00 %
Raya Contact Center 7.11 7.08 0.00 %
Egyptian for Tourism Resorts 5.11 5.12 0.00 %
Nasr Company for Civil Works 3.81 3.77 -0.01 %
The United Bank 14.43 14.44 0.00 %
Ismailia Misr Poultry 10.13 9.98 -0.01 %
International Agricultural Products 21.05 21.06 0.00 %
Misr Hotels 29.24 30.99 0.06 %
Obour Land For Food Industries 18.62 18.48 -0.01 %
Nozha International Hospital 8.49 8.54 0.01 %
Edita Food Industries S.A.E 27.99 27.78 -0.01 %
Suez Canal Bank 16.68 17 0.02 %
Maridive & oil services 0.36 0.364 0.01 %
Telecom Egypt 34.16 33.74 -0.01 %
Kafr El Zayat Pesticides 11.71 11.66 0.00 %
El Ahram Co. For Printing And Packing 10.62 10.52 -0.01 %
Egyptian Iron & Steel 47.84 48 0.00 %
Credit Agricole Egypt 18.82 18.75 0.00 %
Egypt Aluminum 152.9 157.58 0.03 %
International Co For Investment & Development 3.5 3.39 -0.03 %
Six of October Development & Investment (SODIC) 61.45 61.8 0.01 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Export Development Bank of Egypt (EDBE) 17.05 17.11 0.00 %
Rubex Plastics 11.78 11.06 -0.06 %
Cairo Poultry 15.05 15.05 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 44.52 45.21 0.02 %
Qatar National Bank - QNB 30.07 30.91 0.03 %
First Investment Company And Real Estate Development 2.08 2.09 0.00 %
International Business Corporation For Trading and Agencies 2.44 2.39 -0.02 %
Delta Sugar 49.43 49.58 0.00 %
Egyptian Kuwaiti Holding LE 0.795 0.791 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.33 4.25 -0.02 %
Arab Aluminum 13.88 13.9 0.00 %
El Obour Real Estate Investment 7.94 7.9 -0.01 %
Asek Company for Mining - Ascom 34.97 34.91 0.00 %
Golden Coast Company 1.1 1.1 0.00 %
Ismailia Development and Real Estate Co 18.72 18.71 0.00 %
Engineering Industries (ICON) 23.66 23.76 0.00 %
Memphis Pharmaceuticals 57.88 58.22 0.01 %
Faisal Islamic Bank of Egypt 1.09 1.07 -0.02 %
Natural Gas & Mining Project (Egypt Gas) 41.58 41.29 -0.01 %
Prime Holding 0.661 0.661 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.8 8.66 -0.02 %
Union Pharmacist Company For Medical Services and Investment 3.08 3.18 0.03 %
Cairo Educational Services 30.02 33.51 0.12 %
Misr Chemical Industries 28.5 28.78 0.01 %
Osool ESB Securities Brokerage 0.765 0.765 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
Al Baraka Bank Egypt 11.98 12.01 0.00 %
Gulf Canadian Real Estate Investment Co. 42.3 42.4 0.00 %
Faisal Islamic Bank of Egypt 37.57 37.49 0.00 %
Arabian Food Industries DOMTY 27.33 27.09 -0.01 %
Orascom Construction PLC 263.57 265.92 0.01 %
Rakta Paper Manufacturing 24.62 23.47 -0.05 %
Egyptian Gulf Bank 0.284 0.286 0.01 %
Misr Kuwait Investment & Trading Co. 3.3 3.27 -0.01 %
Ismailia National Food Industries 87.42 87.06 0.00 %
El Ahli Investment and Development 29.17 29.25 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
Rikaz Holding for Financial Investments 1.93 1.93 0.00 %
Egyptian Financial & Industrial 159.49 161.56 0.01 %
Gharbia Islamic Housing Development 28.51 27.83 -0.02 %
AJWA for Food Industries company Egypt 102.8 103.68 0.01 %
Heibco for commercial investments & real estate development 3.81 3.8 0.00 %
United Housing & Development 5.99 5.99 0.00 %
Housing & Development Bank 51.94 51.56 -0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.08 1.08 0.00 %
Reacap Financial Investments 6.4 6.4 0.00 %
Alexandria Flour Mills 25.56 25.4 -0.01 %
Development & Engineering Consultants 63.02 61 -0.03 %
Misr Beni Suef Cement 74.28 75.49 0.02 %
Golden Textiles & Clothes Wool 26.97 26.96 0.00 %
Naeem Holding 0.145 0.145 0.00 %
Grand Capital 10.49 10.49 0.00 %
Nile Pharmaceuticals 53.22 52.64 -0.01 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.35 9.35 0.00 %
Glaxo Smith Kline 38.16 38.14 0.00 %
Wadi Kom Ombo Land Reclamation 96.34 97.85 0.02 %
General Company For Land Reclamation,Development & Reconstru 49.82 49.47 -0.01 %
Alexandria National Company for Financial Investment 21.82 21.82 0.00 %
El Nasr For Manufacturing Agricultural Crops 27.3 27.3 0.00 %
Mohandes Insurance 24.77 24.77 0.00 %
Alexandria New Medical Center 18.28 18.28 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Samad Misr -EGYFERT 93.53 93.43 0.00 %
National Housing for Professional Syndicates 47.01 47.05 0.00 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
Misr Oils & Soap 56.89 56.89 0.00 %
El Arabia for Land Reclamation 69.29 69.29 0.00 %
Acrow Misr 63.59 63.59 0.00 %
Egyptian Satellites (NileSat) 6.95 7 0.01 %
General Silos & Storage 150.83 152.15 0.01 %
EGX 30 INDEX ETF 33.77 33.77 0.00 %
Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
Cairo Pharmaceuticals 100.98 100.98 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
Upper Egypt Flour Mills 228.52 228.52 0.00 %
Golden Pyramids Plaza 1.25 1.25 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
UTOPIA 31.24 31.24 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Alexandria Pharmaceuticals 394.49 394.49 0.00 %
South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
October Pharma 107.38 107.38 0.00 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
Middle & West Delta Flour Mills 330.01 330.01 0.00 %
Arab Pharmaceuticals 141.39 141.39 0.00 %
Minapharm Pharmaceuticals 161.54 161.54 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %

Saudi Egyptian Investment & Finance

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-02-02	71.78	71.78	-3.78	68	70.97	67.75	6918	71.44	3338	67.32	223	15316	8
2025-01-30	71.78	71.78	-2.58	69.2	71	69.12	4168	71.44	1200	65.2	337	23601	7
2025-01-29	71.78	71.78	-2.76	69.02	71.43	69	6424	72	3745	69.12	734	51560	9
2025-01-28	71.78	71.78	-1.78	70	73	68.05	6428	71.44	3720	65.2	2848	204084	15
2025-01-27	71.78	71.78	-0.8	70.98	71.93	69.25	6042	71	5055	69	1157	81326	12
2025-01-26	71.78	71.78	-1.38	70.4	72.83	70.3	5480	73.8	5177	70.3	4188	296624	25
2025-01-23	71.78	71.78	-0.78	71	72	70.6	5270	73.8	5965	70.65	1255	89301	15
2025-01-22	71	71.78	0.01	71.01	74.5	71.01	3312	74	5662	71.01	4252	305195	38
2025-01-21	73.18	71	-2.18	71	73	70.15	6315	72.4	5403	70.2	4709	334402	34
2025-01-20	73.18	73.18	-1.88	71.3	73.99	71.07	7054	73.99	4683	70.12	3617	261389	34
2025-01-19	73.18	73.18	-0.13	73.05	74.9	72.53	6479	73.99	6833	72.7	1291	94603	20
2025-01-16	72.72	73.18	-0.02	72.7	75.41	72.47	1833	75	6705	72.65	9305	683278	71
2025-01-15	74.61	72.72	-2.2	72.41	75.79	72.08	3087	76	4416	72.41	6359	465854	51
2025-01-14	74.03	74.61	-1.03	73	76.38	70.12	1591	76.89	2243	71.11	13748	1020324	109
2025-01-13	80.09	74.03	-9.89	70.2	80.1	70.2	7400	82	1800	70	38537	2929427	212
2025-01-12	78.09	80.09	0.41	78.5	93.7	78.2	4799	80.09	3449	93.7	60673	5244204	326
2025-01-09	65.08	78.09	13.01	78.09	78.09	68.13	0	0	1918	78.09	25811	1977603	116
2025-01-08	62	65.08	7	69	69	63.55	3505	69.88	8785	64.6	6212	403884	56
2025-01-06	62	62	0.25	62.25	62.8	62.25	4695	64.82	8705	62.02	1000	62318	6
2025-01-05	62	62	2.82	64.82	64.82	62	4310	64.82	8671	62	3727	235521	26
2025-01-02	62	62	0.5	62.5	62.5	61.81	5656	63.99	2198	61.92	358	22371	4
2024-12-31	62	62	0	62	62	61	2432	63.99	2100	60	3390	208080	8
2024-12-30	64.82	62	-2.82	62	62	61	6194	63	2760	60	6859	424746	27
2024-12-29	64.82	64.82	-2.82	62	63.66	61.53	8917	62	3023	61.61	1165	72716	12
2024-12-26	64.82	64.82	-1.86	62.96	62.98	61.11	6220	62.96	2943	61.11	857	52842	9
2024-12-25	64.82	64.82	-1.82	63	63	63	6716	63.66	2958	61.11	100	6300	1
2024-12-24	64.82	64.82	-3.66	61.16	61.16	61.16	6621	63.94	2898	61.11	130	7951	1
2024-12-23	64.82	64.82	-1.43	63.39	63.48	61.17	6801	63.94	3088	61.5	431	27299	8
2024-12-22	64.82	64.82	-2.77	62.05	62.06	62.05	9388	63.94	3633	61.15	170	10549	2
2024-12-19	64.82	64.82	-1.68	63.14	63.14	61.15	9287	63.94	3728	61.15	2858	179182	13
2024-12-18	64.82	64.82	0	64.82	64.82	62	10314	63.13	2833	61.65	1983	123677	9
2024-12-17	64.82	64.82	-2.32	62.5	62.51	61.65	11640	63.67	2807	61.65	465	29057	5
2024-12-16	64.82	64.82	-64.82	0	0	0	10906	63.67	2813	61.65	0	0	0
2024-12-15	64.82	64.82	-3.17	61.65	63.74	61.65	10681	63.77	3013	61.11	78	4970	2
2024-12-12	64.82	64.82	-64.82	0	0	0	7520	63.77	2798	61.11	0	0	0
2024-12-11	64.82	64.82	-2.81	62.01	62.9	61.11	7860	63.49	2798	61.11	4297	268703	29
2024-12-10	64.82	64.82	-2.82	62	63.45	61.11	10047	63.47	2800	61.11	1371	84846	7
2024-12-09	64.82	64.82	-1.43	63.39	63.99	62.5	10309	63.47	2565	60	486	30385	7
2024-12-08	64.82	64.82	-1.19	63.63	63.63	62.62	11901	64.82	2465	62.63	340	21370	6
2024-12-05	64.82	64.82	-0.96	63.86	64.01	62.61	11402	64.82	2225	62.5	1039	65540	5
2024-12-04	64.82	64.82	0	64.82	64.82	62.5	11639	64.82	2510	62.5	627	39456	8
2024-12-03	64.82	64.82	0	64.82	64.82	62.5	10250	64.83	1960	57.02	2236	140208	12
2024-12-02	64.82	64.82	-2.32	62.5	64.9	62.41	10750	64.83	1203	62	855	53534	7
2024-12-01	63.56	64.82	-0.56	63	67	61.5	8372	66.79	1060	56.77	8197	529930	64
2024-11-28	63.56	63.56	-2.42	61.14	63.77	61.13	9566	63.77	1048	61.15	1063	65261	10
2024-11-27	63.56	63.56	0	63.56	64.18	61.11	7367	64.18	2577	61.11	2790	173073	22
2024-11-26	63.56	63.56	0	63.56	63.89	62.25	5416	64.48	2261	62.62	2242	141748	18
2024-11-25	63.56	63.56	-0.94	62.62	63.12	62.62	4799	64.94	21224	62.7	1699	107060	8
2024-11-24	65.7	63.56	-1.21	64.49	65.69	62.72	6693	65.68	21234	62.7	5307	338120	40
2024-11-21	65.7	65.7	0	65.7	65.7	62	6833	66.97	20698	61.11	4088	256666	38
2024-11-20	65.73	65.7	-2.17	63.56	67	63.31	8584	67.9	1463	62	5785	379306	35
2024-11-19	65.73	65.73	0	65.73	65.99	62.25	8364	65.77	2113	62	1691	107183	17
2024-11-18	65.92	65.73	-0.19	65.73	70	64.32	10270	67.99	2625	64.1	5032	332322	39
2024-11-17	62.88	65.92	3.04	65.92	68.9	63.99	5629	70	2950	64.1	30915	2073963	151
2024-11-14	62.88	62.88	-0.51	62.37	63.67	62.37	6222	64.45	1310	62	2074	130688	21
2024-11-13	64.92	62.88	-2.22	62.7	63.99	61.12	6450	68.19	3955	62.65	4843	304510	42
2024-11-12	69.04	64.92	-4.12	64.92	70	63.51	9082	71.99	897	63.51	12560	832778	95
2024-11-11	65.23	69.04	3.81	69.04	71.85	62.51	7193	69.6	756	67.11	28140	1923923	216
2024-11-10	60.32	65.23	4.91	65.23	69.64	59.59	4517	69.4	3788	60.67	12321	792861	89
2024-11-07	60.32	60.32	-0.22	60.1	61.99	60.1	6987	61.74	1838	59.67	226	13610	4
2024-11-06	63.57	60.32	-1.59	61.98	62	59.01	5996	60.33	2379	59.01	5562	335569	25
2024-11-05	63.57	63.57	-1.58	61.99	62.26	59.25	6161	61	2935	60.51	316	19022	5
2024-10-24	63.57	63.57	-2.77	60.8	61.5	60.8	11801	62	3720	59	405	24796	7
2024-10-23	63.57	63.57	-2.58	60.99	62.64	58.13	11753	62	3135	59	107	6488	3
2024-10-22	63.57	63.57	0	63.57	63.57	60.01	10373	62.74	3625	57.25	50	3175	2
2024-10-21	63.57	63.57	-3.57	60	60.99	59	8969	63	3625	57.25	508	30186	9
2024-10-20	63.57	63.57	-63.57	0	0	0	8855	62	3877	60.15	0	0	0
2024-10-17	63.57	63.57	-0.67	62.9	62.99	62.9	9225	62.89	3877	60.15	301	18957	4
2024-10-15	63.57	63.57	-1.07	62.5	63.32	60.15	9192	63	3992	60	2976	183146	11
2024-10-14	63.57	63.57	-63.57	0	0	0	11021	61.91	3832	60	0	0	0
2024-10-13	63.57	63.57	-3.57	60	61.91	60	11054	61.91	4392	60	1640	99247	13
2024-10-10	63.57	63.57	-3.32	60.25	62	60.25	10735	63	3910	60	1132	68396	6
2024-10-09	63.57	63.57	0	63.57	63.57	60	11262	62	5130	57.25	479	28841	9
2024-10-08	63.57	63.57	-3.5	60.07	60.18	60.07	10976	63	5080	60	1244	74804	8
2024-10-07	63.57	63.57	-0.73	62.84	62.9	58.85	11701	63	5080	60	1981	120999	10
2024-10-03	63.57	63.57	-2.07	61.5	63	61.5	8943	63	3970	57.25	1465	91374	11
2024-10-02	63.57	63.57	-2.07	61.5	62.98	61.5	6339	62.98	1241	60.31	219	13561	7
2024-10-01	63.57	63.57	-0.58	62.99	63.5	61.12	6116	63	2100	56	1884	117716	11
2024-09-30	63.57	63.57	-0.07	63.5	63.5	61.07	6231	63.77	1365	61.07	896	56517	8
2024-09-29	63.57	63.57	-0.97	62.6	63	62.5	8457	63.88	3177	62	2754	172284	9
2024-09-26	63.57	63.57	0.33	63.9	63.9	60.5	8603	64.74	2611	60.4	3480	218345	23
2024-09-25	63.57	63.57	-1.57	62	63.9	61.25	8420	61.5	5620	61.5	972	60071	7
2024-09-24	63.57	63.57	0.42	63.99	63.99	60.36	8548	63.99	3409	61.24	2458	155481	18
2024-09-23	63.57	63.57	-2.37	61.2	64.2	60.23	8498	64.18	5889	60.23	1662	102352	16
2024-09-22	63.57	63.57	-1.57	62	65	62	8247	65	4924	60.23	1620	100714	18
2024-09-19	63.57	63.57	-1.5	62.07	65.98	62.07	7643	66	2635	56.5	4133	261267	25
2024-09-18	63.57	63.57	-1.5	62.07	64	62	4553	66	2429	62.07	2381	150312	20
2024-09-17	66.56	63.57	-4.06	62.5	67.99	60.33	3829	65	2174	59.23	16115	1036104	85
2024-09-16	59.81	66.56	7.19	67	68.88	56.56	1685	67.98	4593	62.11	9119	588241	56
2024-09-12	59.81	59.81	-0.81	59	59	56.56	3021	60	4469	56.5	4233	239429	5
2024-09-11	60.85	59.81	-2.75	58.1	64	58.1	3470	61	4468	56	10612	643513	52
2024-09-10	55.19	60.85	7.81	63	63	53.03	1566	64.93	2624	53.15	7306	440732	52
2024-09-09	55.19	55.19	-2.18	53.01	55	53.01	2548	55.9	2067	53.01	1000	53754	6
2024-09-08	55.19	55.19	-0.41	54.78	56.84	54.78	2045	56.95	1666	54.78	47	2609	3
2024-09-05	55.19	55.19	1.7	56.89	56.89	54.2	1554	56.9	1511	54.2	250	13789	5
2024-09-04	55.19	55.19	0.81	56	56	53.05	4293	56	1928	53	1039	56238	10
2024-09-03	55.19	55.19	-0.34	54.85	54.95	54	5109	54.84	1793	53	578	31291	4
2024-09-01	55.19	55.19	-1.69	53.5	54	53	3174	54.99	1546	53.25	502	26915	4
2024-08-29	55.19	55.19	0.35	55.54	56	52.6	2199	57	641	53	366	19507	9
2024-08-28	55.19	55.19	-2.9	52.29	56.75	52.29	4544	57	1634	52.29	946	50722	12
2024-08-27	55.19	55.19	-0.44	54.75	56.8	54.75	4137	57	2261	54.75	435	24212	7
2024-08-26	55.19	55.19	1.31	56.5	56.5	55	3934	57	2103	54.7	357	19684	4
2024-08-25	55.19	55.19	0	55.19	59.99	52.51	4579	59.9	1835	52.02	1207	68287	13
2024-08-22	55.19	55.19	0.26	55.45	55.45	55	3446	55.4	2985	52.3	1009	55628	7
2024-08-21	55.19	55.19	-1.19	54	56	52.85	3036	56	1895	52.2	2730	148185	25
2024-08-20	55.19	55.19	-2.24	52.95	53	51.75	3512	52.95	2157	51.88	408	21328	10
2024-08-19	55.19	55.19	-2.19	53	53.2	51.9	3639	53.55	1685	51.51	1870	97899	13
2024-08-18	55.19	55.19	-3.15	52.04	53.76	52.04	3244	53.76	1763	52	343	18083	6
2024-08-15	55.19	55.19	-1.19	54	54	52.04	2760	54	1903	53	519	27059	5
2024-08-14	55.19	55.19	-3.29	51.9	54.8	51.9	3185	55	1393	51.9	480	25134	7
2024-08-13	55.19	55.19	-2.69	52.5	56.75	52.5	2560	56	3560	52	2076	109675	19
2024-08-12	55.19	55.19	-0.19	55	55	53.2	1960	57	1910	53.2	340	18681	5
2024-08-11	55.19	55.19	-1.89	53.3	55.15	53.3	3835	55	2244	53.27	2425	130633	15
2024-08-08	55.19	55.19	-1.33	53.86	54.8	52.24	1693	58.5	652	52.24	362	18948	6
2024-08-07	55.19	55.19	-2.96	52.23	54.99	52.21	5565	54.82	2920	52.5	315	16976	8
2024-08-06	55.19	55.19	-3.08	52.11	52.11	51.5	4843	55	1530	51	491	25524	4
2024-08-05	55.19	55.19	-2.19	53	53	48.05	4843	55.99	1347	52	3707	190249	23
2024-08-04	55.19	55.19	-3.19	52	54	50.5	4443	56.9	811	52	4729	245229	23
2024-08-01	55.19	55.19	0	55.19	57.77	55.06	4643	56.9	4372	54.41	2262	127670	17
2024-07-31	53.52	55.19	3.48	57	57	53.74	1951	57.77	4800	54.6	6419	353435	53
2024-07-30	53.52	53.52	-1.11	52.41	53.9	52.06	4242	54	1764	52.2	2132	111592	10
2024-07-29	53.52	53.52	0.63	54.15	54.2	53	3942	54	2717	52	2325	124473	17
2024-07-28	53.52	53.52	0.48	54	54	53	4113	54.2	1383	52.5	600	32349	6
2024-07-24	58.51	53.52	-5.51	53	54.5	52.04	7428	54.2	1568	52.02	7620	405509	25
2024-07-23	58.51	58.51	-6.51	52	53.95	51.5	8916	53.95	2932	51.58	1957	101941	8
2024-07-22	58.51	58.51	-7.01	51.5	52	51.5	8643	53.98	3353	51.5	100	5167	2
2024-07-21	58.51	58.51	-4.92	53.59	53.98	51.56	8443	53.98	3251	51.5	1522	79668	15
2024-07-18	58.51	58.51	-4.62	53.89	53.89	51.41	8387	53.98	2331	51.55	210	11290	3
2024-07-17	58.51	58.51	-6.26	52.25	53	51	8390	53.98	2511	51	1637	85658	24
2024-07-16	58.51	58.51	-5.51	53	53	52	8368	53.98	2243	51	1610	84829	7
2024-07-15	58.51	58.51	-7.45	51.06	53.79	51.06	7993	53.98	2238	51.08	1445	75722	19
2024-07-14	58.51	58.51	-6.51	52	53.98	51.13	7127	53.98	1973	51	1877	98039	19
2024-07-10	58.51	58.51	-5.01	53.5	57.94	51.24	6142	54	1974	51	2548	133978	22
2024-07-09	58.51	58.51	-5.26	53.25	53.25	52	4740	56	2112	51.5	134	7103	3
2024-07-08	58.51	58.51	-5.91	52.6	54.25	52.5	4986	58	2112	51.5	1729	91940	18
2024-07-07	58.51	58.51	0	58.51	58.51	52.15	4966	58	2190	54.5	3900	212048	38
2024-07-04	58.51	58.51	0	58.51	58.51	51.05	4504	57.96	2799	51.35	2488	132649	22
2024-07-03	58.51	58.51	0	58.51	58.51	50.99	4223	54	3122	51	4898	253559	39
2024-07-02	58.51	58.51	-8.44	50.07	51.74	50.01	6616	51.7	2521	50	1915	96068	18
2024-07-01	58.51	58.51	-6.78	51.73	51.95	49.55	6316	51.79	2221	50	289	14759	9
2024-06-27	58.51	58.51	-7.05	51.46	51.89	51.46	5862	51.44	1531	49.4	232	11974	7
2024-06-26	58.51	58.51	-8.38	50.13	52.33	49.43	5991	51.97	2447	50.13	2725	137208	26
2024-06-24	58.51	58.51	-7.51	51	51.9	50	5629	52.98	2153	50.02	480	24344	10
2024-06-23	58.51	58.51	-8.37	50.14	51	50	5114	53.6	1200	50.14	1164	58527	7
2024-06-13	58.51	58.51	-8.4	50.11	50.15	50.01	7409	53.6	1524	50	89	4462	4
2024-06-12	58.51	58.51	-58.51	0	0	0	7966	53.6	1514	50	0	0	0
2024-06-11	58.51	58.51	-6.53	51.98	51.99	50	7816	53.6	1509	50	465	23403	5
2024-06-10	58.51	58.51	-8.51	50	50	50	7420	53.6	1405	49.14	277	13850	4
2024-06-09	58.51	58.51	-8.51	50	50.2	49.2	7720	53.6	1525	49.14	1066	53206	6
2024-06-06	58.51	58.51	-9.37	49.14	49.14	49.14	9283	53.6	1545	50.2	12	590	1
2024-06-05	58.51	58.51	-5.51	53	53	53	8983	53.6	1465	48.87	700	37100	4
2024-06-04	58.51	58.51	-4.93	53.58	53.59	50.57	10113	53.6	1481	50.57	625	31872	7
2024-06-03	58.51	58.51	-6.51	52	52	50.75	8403	55	1440	50.57	398	20604	7
2024-06-02	58.51	58.51	-5.51	53	53	53	7026	57.7	1900	52	1050	55650	2
2024-05-30	58.51	58.51	-4.53	53.98	53.98	50.57	5952	58	1271	50.57	375	19197	7
2024-05-29	58.51	58.51	-58.51	0	0	0	7856	55	2131	51.2	0	0	0
2024-05-28	58.51	58.51	-6.97	51.54	52	51.54	8176	55	3121	51.53	401	20732	5
2024-05-27	58.51	58.51	-4.52	53.99	53.99	52	8176	55	3121	51.53	109	5867	2
2024-05-26	58.51	58.51	-6.96	51.55	54.3	51.55	7093	55	3721	51.53	331	17951	5
2024-05-23	58.51	58.51	-3.97	54.54	54.54	53	7654	55	3168	51.2	340	18399	3
2024-05-22	58.51	58.51	-4.04	54.47	54.47	51.2	9909	53	3258	51.2	50	2593	3
2024-05-20	58.51	58.51	-4.76	53.75	53.75	53	9949	55	3520	50.7	985	52678	13
2024-05-19	58.51	58.51	-58.51	0	0	0	9082	53.49	2937	50.41	0	0	0
2024-05-16	58.51	58.51	-8.39	50.12	55.45	49	6355	53.5	3992	50.13	330	17082	7
2024-05-15	58.51	58.51	-9.41	49.1	49.1	49.1	5551	55.7	2918	49	10	491	1
2024-05-14	58.51	58.51	-9.76	48.75	51.99	48.53	6731	55.9	3288	48.5	1024	51195	13
2024-04-30	58.51	58.51	-2.62	55.89	56.47	54	2234	63.9	1685	53.15	1550	85352	7
2024-03-30	72.57	72.57	-13.84	58.73	63.45	58.7	9552	63	1796	59.01	1522	91732	18

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Saudi Egyptian Investment & Finance

Saudi Egyptian Investment & Finance