Pioneers

Arabia Investments Holding 0.55 0.544 -0.01 %
Egyptians For Investment & Urban Development 0.242 0.237 -0.02 %
Orascom Financial Holding 0.408 0.4 -0.02 %
Orascom Investment Holding 0.534 0.524 -0.02 %
Premium Healthcare Group 1.4 1.54 0.10 %
Arab Developers Holding 0.331 0.331 0.00 %
Al Khair River For Development Agricultural Investment&Envir 0.582 0.582 0.00 %
Aspire Capital Holding for Financial Investments 0.257 0.258 0.00 %
Cairo Oils & Soap 0.251 0.25 0.00 %
Belton Holding 2.71 2.65 -0.02 %
Medical Packaging Company 1.25 1.26 0.01 %
Raya Holding for Financial Investments 2.89 2.89 0.00 %
Egyptians Housing Development & Reconstruction 0.377 0.377 0.00 %
Egyptian for Developing Building Materials 0.307 0.302 -0.02 %
South Valley Cement 3.3 3.45 0.05 %
El Arabia Engineering Industries 1.37 1.38 0.01 %
Upper Egypt Contracting 0.877 0.879 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.13 9.02 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.34 1.38 0.03 %
Dice Sport & Casual Wear 2.36 2.34 -0.01 %
Speed Medical 0.356 0.357 0.00 %
Giza General Contracting 0.414 0.41 -0.01 %
Remco for Touristic Villages Construction 3.58 3.75 0.05 %
Mena Touristic & Real Estate Investment 3.95 4.25 0.08 %
Citadel Capital - Common Shares 2.22 2.21 0.00 %
The Egyptian Modern Education Systems 0.337 0.351 0.04 %
Palm Hills Development Company 6.26 6.3 0.01 %
Atlas Investment & Food Industries 1.02 1.01 -0.01 %
Egyptian Transport (EGYTRANS) 5.6 5.53 -0.01 %
Egyptian Real Estate Group 0.688 0.666 -0.03 %
Zahraa Maadi Investment & Development 3.37 3.31 -0.02 %
Medinet Masr Housing 3.86 3.81 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Development & Real Estate Investment 1.29 1.34 0.04 %
Orascom Development Egypt 18.75 18.4 -0.02 %
Industrial & Engineering Projects 0.25 0.251 0.00 %
El Nasr Clothes & Textiles (Kabo) 3.82 3.85 0.01 %
Heibco for commercial investments & real estate development 1.79 1.96 0.09 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.4 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.33 3.34 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.13 0.00 %
Cooper for Commercial Investment and Real Estate Development 0.384 0.383 0.00 %
Barbary Investment Group ( BIG) 0.147 0.142 -0.03 %
A Capital Holding 2.6 2.6 0.00 %
GB Corp 15.75 16 0.02 %
Fitness Prime 1.78 1.77 -0.01 %
The United Bank 14.25 14.29 0.00 %
International company For Medical Industries -ICMI 2.55 2.57 0.01 %
Emaar Misr for Development 7.58 7.5 -0.01 %
Misr National Steel - Ataqa 5.08 5.07 0.00 %
Arab Cotton Ginning 7.95 8 0.01 %
Mansourah Poultry 1.43 1.43 0.00 %
Rubex Plastics 9.41 9.67 0.03 %
Lotus For Agricultural Investments And Development 0.583 0.58 -0.01 %
Arab Real Estate Investment (ALCO) 1.65 1.65 0.00 %
M.B Engineering 2.24 2.24 0.00 %
Sharkia National Food 5.58 5.61 0.01 %
El Kahera Housing 2.03 2.04 0.00 %
Act Financial 3.33 3.28 -0.02 %
Oden Financial Investments 1.8 1.79 -0.01 %
Iron and steel for mines and quarries 3.97 3.97 0.00 %
Arab for management Co. 0.912 0.909 0.00 %
Heliopolis Housing 9.22 9.2 0.00 %
Commercial International Bank (Egypt) CIB 81.6 80.89 -0.01 %
Integrated Engineering Group S.A.E 0.179 0.176 -0.02 %
Arab Ceramics - Ceramica Remas 0.844 0.843 0.00 %
Digitize for Investment 3.46 3.35 -0.03 %
T M G Holding 56.75 56.2 -0.01 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.3 -0.02 %
Ibnsina Pharma 6.47 6.68 0.03 %
Egyptian Electrical Cables 2.7 2.69 0.00 %
Arab Gathering Investment 2.47 2.5 0.01 %
United Housing & Development 6.1 6.18 0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.31 3.45 0.04 %
Tanmia for real estate investment 3.53 3.59 0.02 %
International Co For Investment & Development 3.38 3.44 0.02 %
Sidi Kerir Petrochemicals 18.82 18.6 -0.01 %
Ismailia Development and Real Estate Co 17.35 18.21 0.05 %
Fawry For Banking Technology And Electronic Payment 8.3 8.39 0.01 %
Pioneers Properties for Development 3.1 3.11 0.00 %
Cleopatra Hospital Company 7.94 8.06 0.02 %
Misr Fretilizers Production Company - Mopco 38.6 38.25 -0.01 %
EFG Holding Group 20.4 20.61 0.01 %
Concrete Fashion Group for Investments 0.147 0.144 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.53 0.529 0.00 %
Elwadi For International Investment & Development 0.724 0.724 0.00 %
Egyptian Chemical Industries (Kima) 7.32 7.23 -0.01 %
First Investment Company And Real Estate Development 2.4 2.38 -0.01 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Sharm Dreams Co. for Tourism Investment 16.08 16.03 0.00 %
Telecom Egypt 32.47 32.9 0.01 %
Alexandria Flour Mills 25.22 26.71 0.06 %
Abu Dhabi Islamic Bank- Egypt 38.27 38.27 0.00 %
E-Finance For Digital and Financial Investements SAE 18.9 19.31 0.02 %
Ezz Steel 108.22 108.9 0.01 %
Alexandria Containers and goods 22.17 22.6 0.02 %
Oriental Weavers 25.45 25.47 0.00 %
Maridive & oil services 0.371 0.37 0.00 %
Arabian Cement Company 16.51 16.87 0.02 %
Alexandria Mineral Oils Company 7.77 7.69 -0.01 %
Extracted Oils 3.78 3.79 0.00 %
MM Group For Industry And International Trade 8.11 7.99 -0.01 %
Taqa Arabia 12.19 12 -0.02 %
Cairo Poultry 14.17 13.95 -0.02 %
Al Moasher for Programming and Information Dissemination 3.06 3.03 -0.01 %
C I Capital Holding 5.82 5.9 0.01 %
Jadwa Industrial Development 4.21 4.29 0.02 %
Misr Chemical Industries 28.53 27.7 -0.03 %
International Business Corporation For Trading and Agencies 2.7 2.97 0.10 %
Ceramic & Porcelain 9.91 9.83 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.92 3.75 -0.04 %
Misr Cement (Qena) 22.56 23 0.02 %
El Obour Real Estate Investment 9.07 9.1 0.00 %
Lecico Egypt 33 32.74 -0.01 %
Arab Valves Company 4.16 4.1 -0.01 %
El Shams Housing & Urbanization 6.16 6.13 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.8 3.78 -0.01 %
Nasr Company for Civil Works 3.86 3.83 -0.01 %
Osool ESB Securities Brokerage 0.742 0.742 0.00 %
Raya Contact Center 7.14 7.07 -0.01 %
BID El badr investment and development 1.64 1.71 0.04 %
Abou Kir Fertilizers 49.08 49.1 0.00 %
Egyptian Kuwaiti Holding LE 30.3 30.56 0.01 %
Gulf Canadian Real Estate Investment Co. 47.75 48.26 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.48 41.7 0.01 %
Credit Agricole Egypt 19.6 19.56 0.00 %
El Ahli Investment and Development 30.42 30.11 -0.01 %
El Ezz Porcelain (Gemma) 23.31 23.17 -0.01 %
ELSWEDY CABLES 81.77 80.02 -0.02 %
Egyptian Iron & Steel 49.52 48.07 -0.03 %
Ismailia Misr Poultry 8.69 8.65 0.00 %
Export Development Bank of Egypt (EDBE) 17.38 17.48 0.01 %
Taaleem Management Services 9.79 10.01 0.02 %
Canal Shipping Agencies 26.51 26.75 0.01 %
Kafr El Zayat Pesticides 11.9 11.68 -0.02 %
Grand Capital 9.99 10.69 0.07 %
Egypt for Poultry 4.42 4.4 0.00 %
El Ahram Co. For Printing And Packing 9.92 9.47 -0.05 %
International Company For Fertilizers & Chemicals 10.08 10.09 0.00 %
Egyptian Media Production City 22.57 22.3 -0.01 %
Union Pharmacist Company For Medical Services and Investment 2.69 2.48 -0.08 %
Rikaz Holding for Financial Investments 2.13 2.08 -0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.06 1.06 0.00 %
Al Baraka Bank Egypt 12.8 12.7 -0.01 %
Rakta Paper Manufacturing 24.37 25.58 0.05 %
Arab Aluminum 13.5 13.44 0.00 %
Delta Sugar 51.32 50.66 -0.01 %
Egyptian for Tourism Resorts 5.21 5.16 -0.01 %
Engineering Industries (ICON) 23.47 23.34 -0.01 %
B Investments Holding S . A . E 24.58 24.22 -0.01 %
Juhayna Food Industries 30.72 31.5 0.03 %
Cairo Investment & Real Estate Development CIRA Education 14.5 14.53 0.00 %
Six of October Development & Investment (SODIC) 59.05 58.78 0.00 %
Egypt Aluminum 115.77 116.55 0.01 %
Sinai Cement 28.48 27.92 -0.02 %
International Agricultural Products 18.66 18.51 -0.01 %
Suez Canal Bank 22.04 22.3 0.01 %
Eastern Company 29.4 29.41 0.00 %
GITEX for commercial and industrial investments 0.038 0.038 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 7.94 7.76 -0.02 %
Golden Coast Company 1.15 1.15 0.00 %
AJWA for Food Industries company Egypt 86.44 89.86 0.04 %
Egyptian Gulf Bank 0.27 0.269 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 44.21 44.24 0.00 %
South Cairo & Giza Mills & Bakeries 59.1 59.32 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Nozha International Hospital 8.83 9 0.02 %
Asek Company for Mining - Ascom 35.24 34.82 -0.01 %
Wadi Kom Ombo Land Reclamation 91.19 92.53 0.01 %
Naeem Holding 0.146 0.146 0.00 %
Orascom Construction PLC 281.63 280.25 0.00 %
Qatar National Bank - QNB 32.22 32.29 0.00 %
Obour Land For Food Industries 17.61 17.45 -0.01 %
Faisal Islamic Bank of Egypt 38.03 37.93 0.00 %
Arabian Food Industries DOMTY 27.24 27.11 0.00 %
Alexandria New Medical Center 19.49 19.04 -0.02 %
Contact Financial Holding 4.57 4.57 0.00 %
Housing & Development Bank 53.33 53.66 0.01 %
Gharbia Islamic Housing Development 24.82 24.75 0.00 %
Edita Food Industries S.A.E 27.54 27.5 0.00 %
National Housing for Professional Syndicates 55.21 54.06 -0.02 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
General Company For Land Reclamation,Development & Reconstru 49.21 48.26 -0.02 %
Nile Pharmaceuticals 52.47 52.47 0.00 %
Mohandes Insurance 24.11 23.62 -0.02 %
Memphis Pharmaceuticals 51.99 51.48 -0.01 %
Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
North Cairo Mills 40.18 40.79 0.02 %
Middle Egypt Flour Mills 48.35 49.75 0.03 %
Glaxo Smith Kline 37.67 37.26 -0.01 %
El Arabia for Land Reclamation 53.37 50.78 -0.05 %
Misr Hotels 28.29 28.34 0.00 %
El Nasr For Manufacturing Agricultural Crops 25.7 25.7 0.00 %
Prime Holding 0.657 0.657 0.00 %
Misr Beni Suef Cement 55.96 55.27 -0.01 %
Misr Kuwait Investment & Trading Co. 5.53 5.53 0.00 %
Golden Textiles & Clothes Wool 26.43 26.43 0.00 %
Samad Misr -EGYFERT 89.17 88.47 -0.01 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Ismailia National Food Industries 62.56 62.57 0.00 %
Reacap Financial Investments 6.82 6.82 0.00 %
Golden Pyramids Plaza 1.35 1.35 0.00 %
Minapharm Pharmaceuticals 180.52 171.43 -0.05 %
Acrow Misr 63.2 63.2 0.00 %
Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
Cairo Pharmaceuticals 99.04 99.04 0.00 %
Misr Oils & Soap 57.21 57.21 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Development & Engineering Consultants 48 48 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
General Silos & Storage 171.11 170.49 0.00 %
Egyptian Financial & Industrial 150.02 150.02 0.00 %
Alexandria National Company for Financial Investment 21.88 21.88 0.00 %
Cairo Educational Services 29.03 29.03 0.00 %
EGX 30 INDEX ETF 33.7 33.7 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 137.26 137.26 0.00 %
UTOPIA 30.61 30.61 0.00 %
Alexandria Pharmaceuticals 319.36 319.36 0.00 %
East Delta Flour Mills 218.08 218.08 0.00 %
Upper Egypt Flour Mills 269.87 269.87 0.00 %
Egyptian Satellites (NileSat) 6.68 6.68 0.00 %
Middle & West Delta Flour Mills 320.34 320.34 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %

ODIN Investments

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-26	1.8	1.79	-0.01	1.79	1.81	1.78	1880961	1.83	476212	1.78	1662706	2986272	219
2024-12-25	1.75	1.8	0.05	1.8	1.85	1.78	1513990	1.83	650130	1.79	4115676	7438904	386
2024-12-24	1.79	1.75	-0.04	1.75	1.81	1.72	1914714	1.77	501115	1.77	2461548	4335868	321
2024-12-23	1.86	1.79	-0.07	1.79	1.89	1.78	2728750	1.83	332561	1.79	3788848	6950593	441
2024-12-22	1.89	1.86	-0.03	1.86	1.92	1.86	2763764	1.9	499729	1.86	2982634	5591855	345
2024-12-19	1.92	1.89	-0.03	1.89	1.92	1.86	2472018	1.9	315980	1.89	2942994	5554995	412
2024-12-18	1.98	1.92	-0.06	1.92	2.02	1.88	2755243	1.93	421030	1.9	9600842	18744783	902
2024-12-17	1.87	1.98	0.11	1.98	2.01	1.89	3171264	1.99	1343818	1.98	16550664	32483029	1391
2024-12-16	1.83	1.87	0.04	1.87	1.93	1.84	3054569	1.9	1253853	1.87	6242089	11783491	584
2024-12-15	1.86	1.83	-0.03	1.83	1.88	1.83	3554646	1.84	1111212	1.83	2499986	4623729	285
2024-12-12	1.85	1.86	0.01	1.86	1.91	1.84	3389507	1.89	983680	1.85	2878315	5389592	375
2024-12-11	1.85	1.85	0	1.85	1.88	1.83	3387998	1.87	1187031	1.85	3591148	6640540	487
2024-12-10	1.89	1.85	-0.04	1.85	1.9	1.84	3017163	1.86	1013677	1.84	2974513	5539057	437
2024-12-09	1.91	1.89	-0.02	1.89	1.93	1.88	3373650	1.91	1361479	1.88	4023546	7657706	509
2024-12-08	1.94	1.91	-0.03	1.91	1.96	1.9	3441226	1.94	232718	1.91	5625327	10819466	516
2024-12-05	1.92	1.94	0.02	1.94	1.96	1.93	3019631	1.95	312907	1.94	1854188	3597175	283
2024-12-04	1.91	1.92	0.01	1.92	1.94	1.91	3320329	1.95	270333	1.92	2931638	5650936	376
2024-12-03	1.95	1.91	-0.04	1.91	1.97	1.9	4314744	1.94	171784	1.91	4146195	8013131	493
2024-12-02	1.95	1.95	0	1.95	2.01	1.94	2606475	1.98	234145	1.94	4323056	8526496	428
2024-12-01	1.93	1.95	0.02	1.95	1.97	1.92	2686577	1.97	513902	1.95	3391341	6595184	345
2024-11-28	1.94	1.93	-0.01	1.93	1.98	1.91	2351431	1.95	533465	1.93	3444970	6676021	457
2024-11-27	1.96	1.94	-0.02	1.94	2.01	1.94	2455298	2	876653	1.95	6726896	13339973	599
2024-11-26	2	1.96	-0.04	1.96	2.03	1.96	2452092	2	572171	1.96	4513997	8993262	496
2024-11-25	2.06	2	-0.06	2	2.08	1.97	2473945	2	640277	1.99	11190226	22555352	924
2024-11-24	2.06	2.06	0	2.06	2.13	2.04	2230357	2.09	707781	2.06	14610532	30507169	1094
2024-11-21	1.92	2.06	0.14	2.06	2.08	1.92	2232183	2.06	1132047	2.05	9194156	18562643	882
2024-11-20	1.93	1.92	-0.01	1.92	1.97	1.91	1749436	1.94	1081555	1.91	2998298	5824457	418
2024-11-19	1.96	1.93	-0.03	1.93	1.99	1.93	2127847	1.97	1506699	1.93	3178672	6195140	387
2024-11-18	2.03	1.96	-0.07	1.96	2.04	1.95	2471621	1.98	946455	1.95	3242959	6486938	486
2024-11-17	2.02	2.03	0.01	2.03	2.05	2.01	1810113	2.04	484706	2.01	2531075	5135350	354
2024-11-14	2.05	2.02	-0.03	2.02	2.07	2	1488983	2.07	411154	2.02	7893091	16050712	650
2024-11-13	2.13	2.05	-0.08	2.05	2.14	2.04	1714591	2.08	679056	2.05	7164487	14970560	812
2024-11-12	2.02	2.13	0.11	2.13	2.13	2.01	947155	2.14	800412	2.12	6150107	12725588	692
2024-11-11	2.02	2.02	0	2.02	2.06	2.01	1107327	2.06	629426	2.06	4329204	8794948	530
2024-11-10	2.05	2.02	-0.03	2.02	2.08	2.01	1115012	2.07	519253	2.02	5712830	11715187	554
2024-11-07	2.1	2.05	-0.05	2.05	2.13	2.04	1339661	2.09	121591	2.05	6073371	12656501	573
2024-11-06	2.15	2.1	-0.05	2.1	2.17	2.08	1399947	2.13	244213	2.1	6899505	14602722	653
2024-11-05	2.11	2.15	0.04	2.15	2.18	2.12	1472436	2.17	342210	2.13	6747525	14472010	673
2024-10-24	1.69	1.7	0.01	1.7	1.75	1.67	1322090	1.72	382116	1.7	2909382	4960808	224
2024-10-23	1.7	1.69	-0.01	1.69	1.75	1.68	1379294	1.75	338669	1.99	2938463	5037204	281
2024-10-22	1.6	1.7	0.1	1.7	1.72	1.6	1081732	1.72	327493	1.7	4202623	6909951	421
2024-10-21	1.6	1.6	0	1.6	1.62	1.55	944989	1.63	430199	1.61	1279858	2037458	172
2024-10-20	1.67	1.6	-0.07	1.6	1.69	1.58	1323759	1.62	138098	1.58	2366260	3848071	287
2024-10-17	1.72	1.67	-0.05	1.67	1.75	1.66	1210814	1.74	225978	1.67	4376794	7450032	314
2024-10-15	1.69	1.7	0.01	1.7	1.72	1.69	1283911	1.72	263395	1.69	2065486	3527491	213
2024-10-14	1.67	1.69	0.02	1.69	1.72	1.67	1293280	1.7	289017	1.68	2915867	4952248	272
2024-10-13	1.64	1.67	0.03	1.67	1.76	1.65	1159849	1.69	143111	1.66	3613146	6157097	436
2024-10-10	1.67	1.64	-0.02	1.65	1.69	1.63	1324631	1.68	227517	2	1364714	2264270	158
2024-10-09	1.66	1.67	0.01	1.67	1.7	1.65	1269816	1.7	164474	1.66	3090590	5162910	239
2024-10-08	1.76	1.66	-0.08	1.68	1.78	1.65	1419024	1.75	169072	1.67	2663411	4556355	310
2024-10-07	1.77	1.76	0	1.77	1.8	1.76	1438439	1.8	617900	1.76	826173	1467094	128
2024-10-03	1.76	1.77	0.01	1.77	1.79	1.76	1000828	1.79	290175	1.77	578377	1024921	90
2024-10-02	1.84	1.76	-0.09	1.75	1.79	1.73	1342089	1.77	327121	1.75	3205830	5656143	357
2024-10-01	1.84	1.84	0	1.84	1.86	1.83	1719443	1.86	316835	1.83	2176053	4019371	229
2024-09-30	1.84	1.84	0	1.84	1.86	1.82	2140545	1.85	435066	1.83	1060424	1950064	131
2024-09-29	1.83	1.84	0.01	1.84	1.85	1.82	2167319	1.85	607391	1.83	751986	1382849	109
2024-09-26	1.83	1.83	0	1.83	1.87	1.81	1877364	1.87	603283	1.83	1693438	3117413	201
2024-09-25	1.8	1.83	0.03	1.83	1.85	1.8	1780588	1.85	472612	1.82	979826	1787843	134
2024-09-24	1.8	1.8	0	1.8	1.83	1.79	1440930	1.83	499994	1.81	676014	1220900	113
2024-09-23	1.8	1.8	0	1.8	1.83	1.79	1371455	1.83	699702	1.8	608710	1099792	117
2024-09-22	1.78	1.8	0.02	1.8	1.81	1.77	1583341	1.82	711225	1.8	1023672	1830270	157
2024-09-19	1.77	1.78	0.01	1.78	1.82	1.77	1564774	1.81	379700	1.77	798492	1429538	177
2024-09-18	1.76	1.77	0.01	1.77	1.8	1.66	1439116	1.8	192622	1.75	1608329	2818028	222
2024-09-17	1.77	1.76	-0.01	1.76	1.8	1.74	1739054	1.79	224955	1.75	1323849	2343516	206
2024-09-16	1.77	1.77	0	1.77	1.82	1.77	1495337	1.82	321434	1.77	1214914	2182161	210
2024-09-12	1.79	1.77	-0.02	1.77	1.82	1.76	1298592	1.84	399377	1.77	1263933	2256790	203
2024-09-11	1.82	1.79	-0.03	1.79	1.84	1.79	1234631	1.83	350040	2.18	1608344	2907470	228
2024-09-10	1.88	1.82	-0.06	1.82	1.91	1.81	1254184	1.88	306591	1.81	1967571	3628702	323
2024-09-09	1.87	1.88	0.01	1.88	1.96	1.87	1100441	1.95	378330	1.88	4757948	9108844	559
2024-09-08	1.79	1.87	0.08	1.87	1.88	1.8	1101540	1.88	517595	1.88	3293306	6058393	385
2024-09-05	1.76	1.79	0.03	1.79	1.83	1.78	1472871	1.82	384755	1.77	1121952	2022493	180
2024-09-04	1.77	1.76	-0.01	1.76	1.81	1.64	1686288	1.78	262745	1.76	2149620	3777446	269
2024-09-03	1.77	1.77	0	1.77	1.84	1.76	1193260	1.83	292420	1.77	991771	1781352	162
2024-09-01	1.78	1.79	0.01	1.79	1.82	1.76	922128	1.8	115503	1.78	779183	1393718	158
2024-08-29	1.82	1.78	-0.04	1.78	1.86	1.76	863114	1.85	87954	1.78	1549123	2803525	218
2024-08-28	1.82	1.82	0	1.82	1.85	1.82	1117090	1.84	487581	1.81	982850	1802692	171
2024-08-27	1.85	1.82	-0.03	1.82	1.88	1.81	923977	1.85	472490	1.82	1312526	2408298	200
2024-08-26	1.85	1.85	0	1.85	1.96	1.8	720168	1.88	325227	1.82	6085642	11385034	644
2024-08-25	1.69	1.85	0.16	1.85	1.93	1.71	1025392	1.84	412255	1.81	6860200	12463490	735
2024-08-22	1.65	1.69	0.04	1.69	1.74	1.66	1333769	1.71	613996	1.68	2298192	3896249	291
2024-08-21	1.64	1.65	0.01	1.65	1.69	1.63	1464777	1.67	580957	1.67	990396	1647091	172
2024-08-20	1.63	1.64	0.01	1.64	1.67	1.63	1542012	1.66	495277	1.63	851390	1400788	124
2024-08-19	1.64	1.63	-0.01	1.63	1.66	1.62	1556677	1.66	365016	1.62	562413	919041	97
2024-08-18	1.63	1.64	0.01	1.64	1.68	1.62	1632131	1.67	304810	1.63	745311	1231614	142
2024-08-15	1.61	1.63	0.02	1.63	1.66	1.61	1586084	1.65	247133	1.61	344014	560788	99
2024-08-14	1.61	1.61	0	1.61	1.64	1.6	1572492	1.63	600554	1.6	612296	987295	100
2024-08-13	1.64	1.61	-0.02	1.62	1.64	1.61	1582467	1.65	583652	1.61	703090	1142073	127
2024-08-12	1.66	1.64	-0.02	1.64	1.71	1.63	1723165	1.69	507152	1.64	1730981	2880454	210
2024-08-11	1.62	1.66	0.04	1.66	1.7	1.64	616369	1.67	568969	1.66	2050375	3426252	282
2024-08-08	1.56	1.62	0.06	1.62	1.72	1.58	292199	1.71	315748	1.62	6708016	11145293	677
2024-08-07	1.54	1.56	0.02	1.56	1.58	1.52	583777	1.57	163061	1.53	891104	1382830	120
2024-08-06	1.52	1.54	0.02	1.54	1.56	1.5	405569	1.56	156776	1.52	1122398	1720181	129
2024-08-05	1.63	1.52	-0.11	1.52	1.58	1.41	986855	1.57	50733	1.47	2015275	3064058	272
2024-08-04	1.72	1.63	-0.09	1.63	1.68	1.6	1096036	1.67	38296	1.57	1370983	2252392	185
2024-08-01	1.724	1.722	-0.002	1.722	1.77	1.72	1485915	1.74	287379	1.722	1046345	1820772	177
2024-07-31	1.724	1.724	0	1.724	1.766	1.72	1313739	1.749	228207	1.711	1043420	1808712	161
2024-07-30	1.735	1.724	-0.005	1.73	1.739	1.703	1285786	1.767	390117	1.73	671508	1155729	120
2024-07-29	1.764	1.735	-0.029	1.735	1.78	1.73	1407343	1.745	252917	1.71	675869	1179037	152
2024-07-28	1.731	1.764	0.033	1.764	1.81	1.75	1299905	1.794	398297	1.755	2605645	4628758	397
2024-07-24	1.657	1.731	0.074	1.731	1.74	1.669	1210072	1.75	219279	1.697	2565533	4407574	357
2024-07-23	1.654	1.657	0.003	1.657	1.664	1.643	1391241	1.664	268235	1.647	954707	1580870	133
2024-07-22	1.658	1.654	-0.004	1.654	1.696	1.65	977495	1.69	238312	1.64	1540612	2582234	183
2024-07-21	1.63	1.658	0.04	1.67	1.674	1.63	967357	1.67	241055	1.67	2926660	4832663	320
2024-07-18	1.612	1.63	0.018	1.63	1.65	1.618	995758	1.64	236149	1.63	1507585	2457103	233
2024-07-17	1.56	1.612	0.052	1.612	1.62	1.557	1170153	1.617	182502	1.57	1268860	2037057	166
2024-07-16	1.551	1.56	0.009	1.56	1.576	1.548	350902	1.595	171934	1.55	205154	320080	42
2024-07-15	1.572	1.551	-0.021	1.551	1.599	1.55	366657	1.59	153593	1.56	471642	734306	95
2024-07-14	1.61	1.572	-0.038	1.572	1.616	1.545	1098991	1.6	151572	1.553	370879	586043	78
2024-07-10	1.602	1.61	-0.006	1.596	1.619	1.58	985468	1.61	141083	1.58	774106	1237683	144
2024-07-09	1.619	1.602	-0.017	1.602	1.632	1.594	478268	1.645	121100	1.59	899366	1444902	168
2024-07-08	1.64	1.619	-0.021	1.619	1.67	1.615	505708	1.67	306617	1.615	1300658	2140698	238
2024-07-07	1.62	1.64	0.02	1.64	1.654	1.616	434811	1.665	250117	1.633	1706265	2786255	257
2024-07-04	1.644	1.62	-0.024	1.62	1.65	1.62	420034	1.65	203567	1.619	748305	1216427	166
2024-07-03	1.675	1.644	-0.031	1.644	1.7	1.635	462114	1.66	214511	1.636	1510931	2507557	247
2024-07-02	1.687	1.675	-0.012	1.675	1.71	1.665	450929	1.7	228796	1.66	455726	767259	98
2024-07-01	1.702	1.687	-0.015	1.687	1.729	1.682	436729	1.72	325947	1.68	295183	499278	67
2024-06-27	1.656	1.702	0.046	1.702	1.728	1.665	428613	1.702	423672	1.68	544140	925830	93
2024-06-26	1.696	1.656	-0.035	1.661	1.71	1.65	357443	1.69	313872	1.656	455945	760777	82
2024-06-24	1.599	1.638	0.039	1.638	1.646	1.6	461840	1.65	91023	1.6	863234	1409842	113
2024-06-23	1.554	1.599	0.045	1.599	1.627	1.544	350666	1.627	183216	1.565	348558	555709	84
2024-06-13	1.562	1.554	-0.008	1.554	1.574	1.54	194552	1.574	212799	1.545	372978	579923	81
2024-06-12	1.503	1.562	0.038	1.541	1.57	1.5	200275	1.545	155016	1.505	410857	633748	67
2024-06-11	1.492	1.503	0.011	1.503	1.544	1.482	196391	1.544	92998	1.475	472148	713318	81
2024-06-10	1.545	1.492	-0.036	1.509	1.545	1.471	211533	1.545	38303	1.49	452571	679526	66
2024-06-09	1.605	1.545	-0.06	1.545	1.627	1.52	300969	1.544	40847	1.524	294912	457858	64
2024-06-06	1.604	1.605	0.006	1.61	1.64	1.588	335148	1.627	55914	1.588	367900	593741	41
2024-06-05	1.647	1.604	-0.032	1.615	1.647	1.59	301498	1.67	24380	1.95	321354	516904	75
2024-06-04	1.629	1.647	0.006	1.635	1.679	1.625	235483	1.67	79196	1.63	554000	914747	62
2024-06-03	1.661	1.629	-0.032	1.629	1.66	1.624	448312	1.648	50821	1.63	395561	646607	75
2024-06-02	1.661	1.661	-0.011	1.65	1.689	1.642	377990	1.668	59515	1.638	160211	265345	46
2024-05-30	1.698	1.661	-0.037	1.661	1.717	1.64	284829	1.75	41087	1.653	344840	577875	88
2024-05-29	1.685	1.698	0.013	1.698	1.75	1.692	381529	1.748	50568	1.691	1509060	2595389	206
2024-05-28	1.688	1.685	-0.003	1.685	1.697	1.602	304296	1.72	35958	1.66	584156	979646	112
2024-05-27	1.714	1.688	-0.026	1.688	1.748	1.682	259322	1.735	62344	1.68	1058498	1805472	193
2024-05-26	1.698	1.714	0.016	1.714	1.748	1.681	292101	1.745	86846	1.694	721157	1237827	150
2024-05-23	1.679	1.698	0.019	1.698	1.742	1.685	270845	1.74	65099	1.698	1287194	2210127	227
2024-05-22	1.689	1.679	-0.019	1.67	1.708	1.66	290211	1.698	95182	1.67	591311	993037	77
2024-05-20	1.663	1.73	0.067	1.73	1.77	1.65	262840	1.76	189355	1.7	2244576	3831802	301
2024-05-19	1.63	1.663	0.033	1.663	1.67	1.631	112525	1.688	90500	1.66	1348635	2225644	251
2024-05-16	1.59	1.63	0.04	1.63	1.67	1.586	84870	1.69	30257	1.55	2215697	3570757	335
2024-05-15	1.659	1.59	-0.069	1.59	1.64	1.531	120723	1.63	24341	1.591	1496459	2389432	261
2024-05-14	1.7	1.659	-0.041	1.659	1.72	1.64	128758	1.713	20067	1.624	850616	1433969	124
2024-04-30	2.2	1.97	-0.23	1.97	2.2	1.96	358985	2.2	3656	1.95	887729	1834955	175
2024-03-30	2.5	2.44	-0.05	2.45	2.5	2.32	643353	2.49	33717	2.4	391412	948893	106

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

ODIN Investments

ODIN Investments