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 %

Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	4.05	3.83	-0.1	3.95	4.1	3.63	145469	4.13	65515	3.95	181797	697745	71
2024-12-02	4.09	4.05	-0.08	4.01	4.17	4.01	432978	4.09	68520	4.02	91240	370048	40
2024-12-01	4.09	4.09	0	4.09	4.16	3.93	258753	4.13	46868	4	35924	146239	31
2024-11-28	4.09	4.09	0.05	4.14	4.17	3.95	282361	4.14	72780	4.05	18001	72646	25
2024-11-27	4.2	4.09	-0.03	4.17	4.28	4.01	330599	4.17	108325	4.02	85049	348182	56
2024-11-26	4.2	4.2	-0.09	4.11	4.18	4.08	431824	4.12	124275	4.1	31542	129504	34
2024-11-25	4.2	4.2	-0.02	4.18	4.2	3.84	400128	4.19	76163	4.12	44253	179800	35
2024-11-24	4.22	4.2	-0.03	4.19	4.3	4.1	408837	4.26	36500	4.04	115025	481422	58
2024-11-21	4.22	4.22	0	4.22	4.22	4.06	364656	4.3	46200	4	42104	172695	32
2024-11-20	4.22	4.22	0	4.22	4.37	4.1	468372	4.23	21848	4.11	28283	117465	32
2024-11-19	4.34	4.22	-0.12	4.22	4.3	4.15	365383	4.45	31545	4.15	88877	376195	53
2024-11-18	4.38	4.34	-0.11	4.27	4.56	4.27	222309	4.45	50261	4.26	274965	1217798	118
2024-11-17	4.38	4.38	0.01	4.39	4.49	4.36	230467	4.44	102216	4.34	65014	285233	27
2024-11-14	4.38	4.38	0	4.38	4.49	4.35	201884	4.5	102427	4.35	48496	213385	57
2024-11-13	4.43	4.38	-0.05	4.38	4.46	4.33	411153	4.49	141356	4.34	126454	553951	66
2024-11-12	4.45	4.43	-0.02	4.43	4.5	4.4	240297	4.49	147260	4.4	121583	538853	69
2024-11-11	4.4	4.45	0.05	4.45	4.6	4.43	146473	4.6	158309	4.4	292055	1308499	109
2024-11-10	4.6	4.4	-0.2	4.4	4.74	4.39	250372	4.5	183770	4.4	402728	1805280	188
2024-11-07	4.21	4.6	0.39	4.6	4.94	4.1	106622	4.6	71385	4.5	2017106	9234543	666
2024-11-06	3.98	4.21	0.22	4.2	4.29	4.01	171553	4.25	113414	4.05	575979	2406012	222
2024-11-05	4.01	3.98	0.02	4.03	4.04	3.91	228151	4.04	176212	3.96	131958	525341	59
2024-10-24	3.9	3.9	0	3.9	3.95	3.82	151786	4	109851	3.83	46529	180059	36
2024-10-23	3.96	3.9	-0.08	3.88	4.08	3.87	169915	4	105728	3.87	193454	761040	85
2024-10-22	3.92	3.96	0.03	3.95	4.03	3.82	125711	3.94	68386	3.93	104669	413931	78
2024-10-21	4.04	3.92	-0.12	3.92	4.04	3.85	311504	4.03	51433	3.93	161496	634762	97
2024-10-20	4.02	4.04	-0.02	4	4.14	3.9	404796	4.04	19603	3.9	124826	503789	63
2024-10-17	4.08	4.02	-0.06	4.02	4.17	4	320424	4.1	41844	4	198499	803955	117
2024-10-15	3.93	4.27	0.34	4.27	4.44	3.91	139326	4.4	44785	4.21	517892	2186663	298
2024-10-14	4.04	3.93	-0.11	3.93	4.3	3.72	288915	4.04	77990	3.93	255556	1037644	138
2024-10-13	4.27	4.04	-0.23	4.04	4.35	4	270989	4.15	39416	4.04	311988	1287844	151
2024-10-10	4.12	4.27	0.15	4.27	4.88	4.13	256476	4.45	30359	4.15	742838	3321600	372
2024-10-09	4.04	4.12	0.08	4.12	4.2	4	116702	4.18	34873	4	79853	328605	80
2024-10-08	4.08	4.04	-0.04	4.04	4.2	3.93	111364	4.13	71539	4.01	120898	492735	89
2024-10-07	4.21	4.08	-0.13	4.08	4.3	4.05	206260	4.2	18933	4.01	230354	954684	136
2024-10-03	4.26	4.21	-0.05	4.21	4.35	4.05	148668	4.26	27084	4.2	249130	1049042	174
2024-10-02	4.41	4.26	-0.15	4.26	4.56	4.2	124685	4.55	10103	4.2	321432	1414498	204
2024-10-01	4.48	4.41	-0.07	4.41	4.64	4.4	213350	4.55	20609	4.41	440725	1980103	220
2024-09-30	4.61	4.48	-0.13	4.48	4.67	4.45	208767	4.66	93594	4.48	405065	1841951	208
2024-09-29	4.6	4.61	0.01	4.61	4.72	4.51	176287	4.65	58574	4.53	540469	2493673	227
2024-09-26	4.47	4.6	0.13	4.6	4.86	4.41	149920	4.68	80165	4.57	1766619	8259421	617
2024-09-25	4.52	4.47	-0.07	4.45	4.62	4.45	223470	4.55	77509	4.44	282397	1271800	141
2024-09-24	4.43	4.52	0.09	4.52	4.79	4.2	266603	4.53	115791	4.45	755114	3413233	321
2024-09-23	4.37	4.43	0.06	4.43	4.9	4.32	222993	4.64	73034	4.4	541859	2453339	310
2024-09-22	4.53	4.37	-0.16	4.37	4.55	4.31	56307	4.58	75036	4.35	501631	2233237	279
2024-09-19	4.62	4.53	-0.09	4.53	4.82	4.46	132651	4.77	20317	4.47	816971	3810008	436
2024-09-18	5.04	4.62	-0.42	4.62	5.07	4.53	47605	5	20635	4.62	1261686	6010084	758
2024-09-17	5.07	5.04	-0.03	5.04	5.7	4.9	74236	5.5	5178	5.04	3205987	16820290	1451
2024-09-16	4.23	5.07	0.84	5.07	5.07	4.11	0	0	44872	5.07	2902328	13725621	1155
2024-09-12	4.2	4.23	0.03	4.23	4.75	3.81	49770	4.55	22536	4.25	2103203	9102689	986
2024-09-11	5.22	4.2	-1.02	4.2	6.26	4.18	150302	4.18	57	4.18	3851943	19762740	1984
2024-09-10	4.35	5.22	0.87	5.22	5.22	3.65	0	0	73306	5.22	2047564	10463630	637
2024-09-09	3.63	4.35	0.72	4.35	4.35	4.35	0	0	302088	4.35	206409	897881	62
2024-09-08	3.03	3.63	0.6	3.63	3.63	3.2	0	0	518932	3.63	482536	1748430	146
2024-09-05	3.03	3.03	0.6	3.63	3.63	3.63	0	0	244867	3.63	331204	1202274	89
2024-09-04	2.53	3.03	0.5	3.03	3.03	3.03	0	0	191692	3.03	154168	467128	54
2024-09-03	2.11	2.53	0.42	2.53	2.53	2.16	0	0	99845	2.53	410426	1009703	176
2024-09-01	2.11	2.11	0	2.11	2.16	2.03	157149	2.15	100033	2.11	37004	78537	30
2024-08-29	2.11	2.11	-0.02	2.09	2.15	2.09	77483	2.14	93235	2.05	75142	158663	35
2024-08-28	2.08	2.11	0.01	2.09	2.13	2.09	146377	2.12	25977	2.05	169583	358089	45
2024-08-27	2.08	2.08	0.01	2.09	2.12	2.07	140874	2.14	89562	2.09	110135	232370	41
2024-08-26	2.09	2.08	0.01	2.1	2.14	2.06	133521	2.11	47086	2.05	144573	300164	34
2024-08-25	2.11	2.09	-0.02	2.09	2.12	2.03	148437	2.13	120784	2.06	217109	453061	51
2024-08-22	2.11	2.11	-0.07	2.04	2.07	2.02	136691	2.07	105187	2.03	122577	251127	42
2024-08-21	2.11	2.11	-0.09	2.02	2.08	2.02	214105	2.07	72778	2.01	89891	183510	53
2024-08-20	2.11	2.11	-0.04	2.07	2.08	1.99	201883	2.08	48452	2.04	42685	87691	41
2024-08-19	2.11	2.11	-0.05	2.06	2.09	1.96	180588	2.09	51233	2.01	144783	291419	71
2024-08-18	2.11	2.11	-0.05	2.06	2.12	2.02	127778	2.1	21617	2.05	74118	152887	47
2024-08-15	2.11	2.11	-0.05	2.06	2.12	2.05	95324	2.14	12768	2.05	73688	152069	35
2024-08-14	2.09	2.11	0.02	2.11	2.17	2.08	166318	2.16	49031	2.09	272832	578093	102
2024-08-13	2.08	2.09	0.01	2.09	2.13	2.01	140660	2.13	72174	2.07	250886	520841	82
2024-08-12	2.05	2.08	0.03	2.08	2.13	2.05	88198	2.07	116655	2.07	312494	651490	98
2024-08-11	2.07	2.05	-0.02	2.05	2.14	2.04	89225	2.11	94822	2.05	768410	1595193	219
2024-08-08	1.92	2.07	0.15	2.07	2.17	1.91	100130	2.05	83658	2.01	490408	978722	186
2024-08-07	1.99	1.92	-0.09	1.9	1.99	1.82	751905	2.19	40713	1.9	456591	873290	142
2024-08-06	2.19	1.99	-0.2	1.99	2.25	1.94	15213	2.34	21576	1.98	1085851	2169350	254
2024-08-05	2.73	2.19	-0.54	2.19	2.68	2.19	128517	2.29	0	0	499902	1108331	167
2024-08-04	2.73	2.73	0	2.73	2.73	2.5	120745	2.65	16915	2.53	36500	94330	28
2024-08-01	2.73	2.73	-0.03	2.7	2.7	2.61	115742	2.72	18431	2.63	64618	171842	42
2024-07-31	2.73	2.73	-0.1	2.63	2.76	2.6	119532	2.69	24840	2.63	106652	280208	74
2024-07-30	2.73	2.73	-0.09	2.64	2.8	2.63	119361	2.74	7390	2.64	48864	132411	56
2024-07-29	2.73	2.73	0.05	2.78	2.8	2.73	121174	2.78	24384	2.73	6690	18493	15
2024-07-28	2.85	2.73	-0.05	2.8	2.83	2.7	115399	2.8	20084	2.73	117848	322318	54
2024-07-24	2.85	2.85	-0.12	2.73	2.82	2.72	108738	2.81	42586	2.72	56738	156517	44
2024-07-23	2.85	2.85	-0.12	2.73	2.83	2.73	115525	2.84	30756	2.73	86219	236212	60
2024-07-22	2.85	2.85	-0.08	2.77	2.87	2.75	111302	2.8	20526	2.76	35657	99567	38
2024-07-21	2.85	2.85	-0.07	2.78	2.89	2.78	108592	2.82	20493	2.78	38196	107042	39
2024-07-18	2.85	2.85	0.04	2.89	2.92	2.81	79567	3.03	27733	2.86	77310	219873	49
2024-07-17	3.07	2.85	-0.24	2.83	2.99	2.74	76635	3.06	44339	2.82	114444	325517	67
2024-07-16	3.07	3.07	0	3.07	3.07	2.76	80250	3.06	53285	2.8	59569	170848	41
2024-07-15	3.07	3.07	-0.02	3.05	3.05	2.92	80103	3.06	37545	2.91	73272	217520	23
2024-07-14	3.07	3.07	0	3.07	3.22	2.95	41373	3.12	30691	2.9	44232	135432	51
2024-07-10	3.07	3.07	-0.05	3.02	3.05	2.87	31897	3.07	14912	2.9	6358	18519	12
2024-07-09	3.07	3.07	0	3.07	3.07	2.85	23657	3.07	16414	2.77	44397	129513	39
2024-07-08	3.07	3.07	-0.14	2.93	3.09	2.82	19903	3.07	23814	2.85	63106	184773	52
2024-07-07	2.89	3.07	0.18	3.07	3.15	2.86	15582	3.27	22588	2.92	157278	478720	77
2024-07-04	2.89	2.89	0	2.89	2.89	2.73	46068	3.04	14798	2.73	70616	197641	61
2024-07-03	2.89	2.89	-0.01	2.88	2.9	2.8	44645	3.05	43578	2.83	40285	115386	29
2024-07-02	2.89	2.89	-0.06	2.83	2.91	2.83	37231	3.06	20845	2.82	70598	203697	54
2024-07-01	3.04	2.89	-0.15	2.89	3.05	2.84	23376	3.2	48012	2.88	123296	357694	88
2024-06-27	3.77	3.04	-0.73	3.04	3.34	3.02	119472	3.21	14365	3.05	248519	756910	98
2024-06-26	3.77	3.77	-0.58	3.19	3.22	3.18	110366	3.36	4891	3.18	36690	117243	39
2024-06-24	3.77	3.77	-0.52	3.25	3.49	3.25	114693	3.39	2845	3.25	23002	75129	21
2024-06-23	3.77	3.77	-0.5	3.27	3.49	3.27	102406	3.56	5268	3.25	28133	92149	21
2024-06-13	3.77	3.77	0	3.77	3.77	3.18	85664	3.44	1487	3.3	76310	262463	32
2024-06-12	3.77	3.77	-0.44	3.33	3.33	3.3	86396	3.44	250	3.02	7424	24691	8
2024-06-11	3.77	3.77	-0.44	3.33	3.35	3.3	80608	3.63	611	3.3	6099	20311	16
2024-06-10	3.77	3.77	-0.44	3.33	3.5	3.33	80043	3.59	1925	3.3	8497	29103	17
2024-06-09	3.77	3.77	-0.35	3.42	3.71	3.42	85140	3.68	2261	3.42	526	1816	3
2024-06-06	3.77	3.77	0	3.77	3.77	3.4	78828	3.71	3535	3.47	17815	62421	16
2024-06-05	3.77	3.77	-0.29	3.48	3.75	3.47	83508	3.72	1225	3.21	14250	50438	18
2024-06-04	3.77	3.77	-0.27	3.5	4	3.3	54986	3.8	6640	3.47	77812	277713	49
2024-06-03	4.59	3.77	-0.91	3.68	4.24	3.68	104880	3.85	178	3.68	105809	400114	69
2024-06-02	4.59	4.59	0	4.59	4.59	3.68	95148	3.68	1100	3.68	55846	207033	49
2024-05-30	4.59	4.59	0	4.59	4.59	3.7	61533	3.88	0	0	63008	237366	44
2024-05-29	4.59	4.59	-0.81	3.78	3.97	3.75	68341	4.25	9632	3.77	46189	174845	28
2024-05-28	4.59	4.59	-0.71	3.88	3.96	3.8	64519	4.25	4861	3.8	47214	181833	44
2024-05-27	4.59	4.59	0	4.59	4.59	3.88	54800	4.18	15084	3.88	74051	289142	38
2024-05-26	4.59	4.59	-0.59	4	4.22	3.85	57606	4.17	40406	3.9	5527	21915	13
2024-05-23	4.59	4.59	0	4.59	4.59	3.87	53333	4.25	33177	3.87	3319	13263	9
2024-05-22	4.59	4.59	-0.73	3.86	4.1	3.85	48997	4.3	10330	3.87	8691	34353	16
2024-05-20	4.59	4.59	0	4.59	4.59	3.91	29871	4.03	8821	3.9	7983	31546	24
2024-05-19	4.59	4.59	-0.59	4	4.1	3.85	27473	4.19	18139	3.94	42054	167171	24
2024-05-16	4.59	4.59	0	4.59	4.59	3.81	59529	4	7531	3.82	1311	5242	9
2024-05-15	4.59	4.59	-0.59	4	4	3.78	51644	4.1	4621	3.78	5167	20036	19
2024-05-14	4.59	4.59	-0.59	4	4	4	54322	4.16	2881	3.77	38865	155460	12
2024-04-30	4.59	4.59	0	4.59	4.59	4.01	21212	4.5	1204	4	15536	63875	22
2024-03-30	4.96	4.96	0.02	4.98	4.98	4.8	47529	4.98	10689	4.8	28243	136789	25

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC

Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC