Pioneers

Cairo Oils & Soap 0.282 0.279 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.583 0.01 %
Industrial & Engineering Projects 0.28 0.284 0.01 %
Orascom Investment Holding 0.46 0.46 0.00 %
Egyptians For Investment & Urban Development 0.236 0.237 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.924 0.06 %
Lotus For Agricultural Investments And Development 0.651 0.665 0.02 %
Orascom Financial Holding 0.346 0.35 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Premium Healthcare Group 0.806 0.801 -0.01 %
Belton Holding 2.89 2.91 0.01 %
Amer Group Holding 1.15 1.18 0.03 %
Giza General Contracting 0.46 0.459 0.00 %
Misr National Steel - Ataqa 5.26 5.35 0.02 %
Arab Gathering Investment 2.88 2.84 -0.01 %
Digitize for Investment 3 3.16 0.05 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Speed Medical 0.378 0.378 0.00 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.542 0.04 %
Arab Developers Holding 0.336 0.339 0.01 %
Citadel Capital - Common Shares 2.38 2.39 0.00 %
Orascom Development Egypt 14.4 14.95 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.412 0.00 %
Act Financial 3.66 3.61 -0.01 %
South Valley Cement 3.61 3.6 0.00 %
Mena Touristic & Real Estate Investment 3.34 3.76 0.13 %
Arab Valves Company 4.34 4.18 -0.04 %
Fawry For Banking Technology And Electronic Payment 8.24 8.41 0.02 %
El Arabia Engineering Industries 1.48 1.49 0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.42 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.96 0.00 %
Oden Financial Investments 1.92 2 0.04 %
Emaar Misr for Development 8.09 8.03 -0.01 %
Lecico Egypt 25.23 27.69 0.10 %
Integrated Engineering Group S.A.E 0.234 0.232 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Palm Hills Development Company 5.6 5.58 0.00 %
Oriental Weavers 26.23 26.71 0.02 %
Iron and steel for mines and quarries 4.22 4.29 0.02 %
EFG Holding Group 21.45 21.73 0.01 %
Raya Holding for Financial Investments 3.15 3.22 0.02 %
Heliopolis Housing 9.78 9.78 0.00 %
A Capital Holding 2.53 2.55 0.01 %
Egyptian Transport (EGYTRANS) 4.95 4.99 0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Zahraa Maadi Investment & Development 7 7.09 0.01 %
Credit Agricole Egypt 21.74 22.07 0.02 %
Upper Egypt Contracting 0.928 0.931 0.00 %
Elwadi For International Investment & Development 0.661 0.68 0.03 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Vertika for Industry & Trade 1.104 1.069 -0.03 %
Canal Shipping Agencies 23.12 23.66 0.02 %
Egyptian Real Estate Group 0.682 0.695 0.02 %
Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Sharkia National Food 3.91 3.82 -0.02 %
M.B Engineering 2.35 2.4 0.02 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Egyptian Electrical Cables 2.86 2.9 0.01 %
Arab for management Co. 0.99 0.99 0.00 %
Ibnsina Pharma 5.52 5.5 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
Arab Real Estate Investment (ALCO) 1.56 1.58 0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.8 44.29 0.06 %
MM Group For Industry And International Trade 6.93 7.05 0.02 %
Raya Contact Center 6.9 6.86 -0.01 %
El Obour Real Estate Investment 9.29 9.1 -0.02 %
Atlas Investment & Food Industries 0.79 0.78 -0.01 %
Kafr El Zayat Pesticides 13.08 13.33 0.02 %
Arab Cotton Ginning 7.55 7.6 0.01 %
Mansourah Poultry 1.38 1.38 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.08 -0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
El Kahera Housing 1.92 1.95 0.02 %
Al Moasher for Programming and Information Dissemination 4.9 4.8 -0.02 %
Pioneers Properties for Development 3.36 3.4 0.01 %
Fitness Prime 1.52 1.5 -0.01 %
GB Corp 14.15 14.39 0.02 %
T M G Holding 59.6 59.12 -0.01 %
Alexandria Mineral Oils Company 7.9 7.9 0.00 %
International Agricultural Products 19.71 20.39 0.03 %
Extracted Oils 3.19 3.15 -0.01 %
Taqa Arabia 13.17 13.23 0.00 %
Ezz Steel 114.5 115.11 0.01 %
Sidi Kerir Petrochemicals 20.71 20.77 0.00 %
Engineering Industries (ICON) 24.07 23.8 -0.01 %
Osool ESB Securities Brokerage 0.736 0.736 0.00 %
Rikaz Holding for Financial Investments 2.4 2.62 0.09 %
Cleopatra Hospital Company 8.03 8.08 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.23 -0.01 %
B Investments Holding S . A . E 25.69 25.5 -0.01 %
Ceramic & Porcelain 10.89 11.31 0.04 %
Egyptian Chemical Industries (Kima) 8.06 8.14 0.01 %
El Shams Housing & Urbanization 6.41 6.46 0.01 %
International Co For Investment & Development 3.81 3.81 0.00 %
El Ezz Porcelain (Gemma) 25.08 25.72 0.03 %
Remco for Touristic Villages Construction 3.45 3.45 0.00 %
ELSWEDY CABLES 89.02 91.88 0.03 %
International Company For Fertilizers & Chemicals 10.76 10.88 0.01 %
Six of October Development & Investment (SODIC) 57.75 59.49 0.03 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.79 0.01 %
Nasr Company for Civil Works 3.94 3.95 0.00 %
Ismailia Misr Poultry 9.49 9.46 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
Alexandria Containers and goods 23.9 24.19 0.01 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Arabian Cement Company 15 15.01 0.00 %
Rubex Plastics 6.91 6.73 -0.03 %
Sharm Dreams Co. for Tourism Investment 18.37 18.52 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.38 0.00 %
BID El badr investment and development 1.74 1.66 -0.05 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.6 0.00 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Al Baraka Bank Egypt 14.17 14.1 0.00 %
Egyptian Iron & Steel 47.4 48.52 0.02 %
Misr Fretilizers Production Company - Mopco 41.77 41.84 0.00 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Egyptian Media Production City 24.76 25.11 0.01 %
Sinai Cement 31.33 32.47 0.04 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.1 0.00 %
Abou Kir Fertilizers 53.06 53.3 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
C I Capital Holding 6.1 6.12 0.00 %
Misr Cement (Qena) 27.6 28.07 0.02 %
AJWA for Food Industries company Egypt 68.96 68.3 -0.01 %
Faisal Islamic Bank of Egypt 40.07 40.53 0.01 %
Egyptian Kuwaiti Holding LE 32.67 33 0.01 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Egypt for Poultry 4.35 4.37 0.00 %
Egyptian Financial & Industrial 149.3 150.01 0.00 %
Grand Capital 9.01 9.1 0.01 %
Gulf Canadian Real Estate Investment Co. 30.05 29.22 -0.03 %
Nile Pharmaceuticals 58.07 57.07 -0.02 %
Misr Beni Suef Cement 48.59 53.03 0.09 %
Misr Chemical Industries 35.91 35.6 -0.01 %
Suez Canal Bank 22.78 22.45 -0.01 %
Contact Financial Holding 4.81 4.99 0.04 %
Delta Sugar 59.07 58.96 0.00 %
El Ahli Investment and Development 32.66 33.11 0.01 %
Qatar National Bank - QNB 35.05 34.54 -0.01 %
Eastern Company 27.01 26.91 0.00 %
Obour Land For Food Industries 18.63 18.77 0.01 %
Cairo Poultry 14.79 14.71 -0.01 %
Alexandria New Medical Center 21.03 21.38 0.02 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.18 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Right Nile Pharmaceuticals -1 43.97 42.33 -0.04 %
Egyptian Kuwaiti Holding LE 0.788 0.791 0.00 %
Export Development Bank of Egypt (EDBE) 18.65 18.61 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Prime Holding 0.63 0.63 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.46 0.00 %
Housing & Development Bank 54.16 54.45 0.01 %
Edita Food Industries S.A.E 29.85 29.84 0.00 %
Jadwa Industrial Development 5.19 5.19 0.00 %
Telecom Egypt 33.28 33.4 0.00 %
UTOPIA 29 29 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
Misr Hotels 31.51 32.57 0.03 %
Egypt Aluminum 107 107.5 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Arab Aluminum 14.19 14.21 0.00 %
Asek Company for Mining - Ascom 37.42 37.6 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.33 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Misr Kuwait Investment & Trading Co. 1.69 1.69 0.00 %
Samad Misr -EGYFERT 87.05 87.92 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
Juhayna Food Industries 33.36 32.9 -0.01 %
Reacap Financial Investments 7.25 7.25 0.00 %
Glaxo Smith Kline 40.74 40.74 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
United Housing & Development 5.89 5.89 0.00 %
Memphis Pharmaceuticals 57.6 58.01 0.01 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
National Housing for Professional Syndicates 62.86 65.45 0.04 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Acrow Misr 68.41 67.92 -0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.74 0.02 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Egyptian Gulf Bank 0.271 0.271 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Upper Egypt Flour Mills 315 339.97 0.08 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 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 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Naeem Holding 0.152 0.152 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 %
Gharbia Islamic Housing Development 24 24 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 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 %
General Silos & Storage 252.67 252.67 0.00 %
October Pharma 108.23 108.23 0.00 %
Pyramisa Hotels 134.43 134.43 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Minapharm Pharmaceuticals 167.28 167.28 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 %

El Ahli Investment and Development

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	33.3	32.66	-0.64	32.66	33.7	32.61	130546	33	18166	32.66	127012	4189440	215
2024-11-19	33.72	33.3	-0.42	33.3	33.8	33.26	154539	34.25	7080	33.25	159959	5347861	230
2024-11-18	34.32	33.72	-0.6	33.72	34.78	33.67	155573	34.24	13060	33.63	179205	6134292	224
2024-11-17	34.96	34.32	-0.64	34.32	35.22	34.3	168507	34.7	13401	34.26	219350	7581834	256
2024-11-14	35.17	34.96	-0.21	34.96	35.69	34.9	153861	35.5	15681	34.9	390485	13769964	319
2024-11-13	34.62	35.17	0.55	35.17	35.45	34.7	195542	35.45	32015	35.25	520695	18244527	537
2024-11-12	34.5	34.62	0.12	34.62	35.06	34.5	186376	34.79	40496	34.54	261211	9081551	231
2024-11-11	34.46	34.5	0.04	34.5	35.06	34.43	199944	34.97	41458	34.45	239227	8299782	272
2024-11-10	34.71	34.46	-0.25	34.46	35.16	34.44	180936	34.89	54177	34.47	240580	8355114	322
2024-11-07	34	34.71	0.71	34.71	34.85	34.07	162008	34.81	37767	34.5	417693	14445589	413
2024-11-06	33.77	34	0.23	34	34.43	33.78	202649	34.3	46078	33.72	212277	7227794	261
2024-11-05	34.16	33.77	-0.39	33.77	34.65	33.72	205036	34.2	36555	33.72	237313	8110590	325
2024-10-24	34.55	34.14	-0.41	34.14	35.39	34.05	90822	34.88	35473	34.02	349815	12101258	429
2024-10-23	35.21	34.55	-0.66	34.55	35.55	34.51	122725	35	29735	34.5	646189	22568800	614
2024-10-22	35.3	35.21	-0.09	35.21	36.8	35.2	128638	35.64	46638	35.21	1144136	41051939	1276
2024-10-21	33.55	35.3	1.75	35.3	35.5	32.65	83884	35.4	53815	35.3	1104050	37995967	1506
2024-10-20	33.25	33.55	0.3	33.55	35.2	33.55	110366	34.7	30792	33.55	1824271	62740595	1728
2024-10-17	32.45	33.25	0.8	33.25	33.58	32.35	97025	33.5	58982	32.68	788880	26096136	858
2024-10-15	31.67	32.3	0.63	32.3	32.7	31.84	86593	32.8	42190	32.22	313832	10129954	427
2024-10-14	31.93	31.67	-0.26	31.67	32.25	31.21	61588	31.94	30799	31.67	300601	9577869	429
2024-10-13	33.42	31.93	-1.49	31.93	33.89	31.6	63677	32	21212	31.5	534522	17671596	634
2024-10-10	32	33.42	1.42	33.42	34.59	32.45	56969	33.75	13104	33.13	2408844	81616723	2043
2024-10-09	30.5	32	1.5	32	32	30.42	144112	32.4	25061	31.9	377673	11807663	418
2024-10-08	31.57	30.5	-1.07	30.5	31.86	30.1	140956	30.96	24933	30.46	298140	9263042	320
2024-10-07	31.44	31.57	0.13	31.57	32.5	31.25	129502	31.99	25771	31.43	363422	11519695	443
2024-10-03	31.53	31.44	-0.09	31.44	32	31.4	102849	31.6	50291	31.3	186675	5897110	254
2024-10-02	32.42	31.53	-0.89	31.53	32.51	31.52	126998	32.2	29332	38.9	359892	11543633	380
2024-10-01	32.58	32.42	-0.16	32.42	33.25	32.3	155864	33	48980	32.42	366759	11997073	466
2024-09-30	32.7	32.58	-0.12	32.58	33.2	32.51	193133	32.6	29011	33	341399	11171015	362
2024-09-29	32.99	32.7	-0.29	32.7	33.6	32.51	149219	33.09	33726	32.81	318578	10480584	366
2024-09-26	33	32.99	-0.01	32.99	33.84	32.95	122260	33.15	18507	32.9	897064	30019451	955
2024-09-25	32.2	33	0.8	33	33.3	32.54	185335	33.09	20797	32.85	902560	29731737	926
2024-09-24	32.11	32.2	0.09	32.2	32.64	32.05	208869	32.5	36271	32.05	303381	9784602	327
2024-09-23	32.46	32.11	-0.35	32.11	32.88	32.03	208488	32.5	74374	32.1	508845	16434520	424
2024-09-22	32.12	32.46	0.34	32.46	32.78	32.34	201305	32.67	39022	32.45	318414	10365274	292
2024-09-19	32.48	32.12	-0.36	32.12	32.89	32.1	147762	32.5	33326	32.11	343091	11120136	404
2024-09-18	32.27	32.48	0.21	32.48	32.75	31.9	156000	32.96	41915	32.05	348196	11232157	448
2024-09-17	32.59	32.27	-0.32	32.27	33.33	32.24	116499	32.99	36081	32.25	800997	26297944	914
2024-09-16	31.16	32.59	1.43	32.59	32.6	31.23	129395	32.59	43102	32.5	714019	22955790	719
2024-09-12	31.06	31.16	0.1	31.16	31.6	31.05	122170	32	38914	31.14	139907	4371828	244
2024-09-11	30.87	31.06	0.19	31.06	31.4	30.55	112544	31.39	23984	31	198734	6149930	302
2024-09-10	31.86	30.87	-0.99	30.87	32.4	30.7	171475	31.75	35175	30.8	418136	13203560	458
2024-09-09	31.5	31.86	0.36	31.86	32.55	31.55	126405	32.54	25751	31.84	444541	14276117	569
2024-09-08	32.35	31.5	-0.85	31.5	32.59	31.13	111120	32.4	26606	31.24	615322	19575126	616
2024-09-05	33.86	32.35	-1.51	32.35	34.11	32	124278	33	26014	32.35	1092095	35890127	1184
2024-09-04	32.5	33.86	1.36	33.86	34.14	31.8	137184	33.86	31640	33.84	3019501	100663535	2281
2024-09-03	30.32	32.5	2.18	32.5	32.9	30.42	105557	32.7	22965	31.77	1803810	57849377	1891
2024-09-01	30.8	31.26	0.46	31.26	31.87	30.92	161976	31.49	22613	31.25	604742	18980005	571
2024-08-29	31.2	30.8	-0.4	30.8	31.6	30.75	122115	31.3	19318	30.8	489529	15247264	561
2024-08-28	30.56	31.2	0.64	31.2	31.43	30.49	165146	31.4	42952	30.85	886988	27560450	805
2024-08-27	30.8	30.56	-0.24	30.56	31.4	30.23	181410	31	31271	30.56	769701	23780995	740
2024-08-26	29.75	30.8	1.05	30.8	31.5	30.21	168220	31	32493	30.8	1856272	57149900	1770
2024-08-25	29.06	29.75	0.69	29.75	29.75	29.01	179027	29.8	64421	29.75	614352	18081092	552
2024-08-22	29.33	29.06	-0.27	29.06	29.95	29	146975	29.28	38291	29	451359	13213090	554
2024-08-21	29.49	29.33	-0.16	29.33	30.49	29.01	139741	29.99	33904	29.33	879232	26390255	967
2024-08-20	28.4	29.49	1.09	29.49	29.49	28.8	143505	29.5	47318	29.49	554539	16176250	748
2024-08-19	28.03	28.4	0.37	28.4	29.15	28.1	145457	28.75	31956	28.4	603357	17311012	671
2024-08-18	28	28.03	0.03	28.03	28.65	28.01	149725	28.55	30839	28.13	240040	6785467	331
2024-08-15	27.79	28	0.21	28	29.3	28	130329	28.4	36392	28	582469	16666560	746
2024-08-14	27.7	27.79	0.09	27.79	28.35	27.7	119648	27.98	46866	27.79	250222	7017755	346
2024-08-13	28.36	27.7	-0.66	27.7	28.75	27.61	170396	27.85	35951	27.67	200923	5671564	306
2024-08-12	28.06	28.36	0.3	28.36	29.44	28.06	232942	29	17987	28.31	667884	19231322	761
2024-08-11	27.74	28.06	0.32	28.06	28.45	27.85	226798	28.24	26059	28.02	208132	5845127	326
2024-08-08	27.86	27.74	-0.12	27.74	28.89	27.2	191061	27.85	23014	27.7	455285	12806776	616
2024-08-07	26.9	27.86	0.96	27.86	27.9	26.74	125817	27.9	28867	27.9	371617	10181666	548
2024-08-06	26.39	26.9	0.51	26.9	28	26.65	48163	27.4	23439	26.89	279166	7553002	417
2024-08-05	28	26.39	-1.61	26.39	27.6	25	145180	26.42	29844	26.39	442787	11690839	605
2024-08-04	30.07	28	-2.07	28	29.5	27.6	189504	28.99	23660	27.93	530671	15148538	720
2024-08-01	30.91	30.07	-0.84	30.07	31.2	30.04	213042	30.79	6908	30.07	431352	13155496	577
2024-07-31	31.17	30.91	-0.26	30.91	31.54	30.91	225357	31.03	20719	30.91	508979	15872117	566
2024-07-30	31.35	31.17	-0.18	31.17	31.75	31	237045	31.48	25520	31.17	811061	25370526	873
2024-07-29	30.95	31.35	0.4	31.35	32.78	30.95	222698	32.39	36668	31.35	1324445	42363795	1431
2024-07-28	30.85	30.95	0.1	30.95	31.11	30.22	268393	31.3	93452	30.45	200555	6159668	345
2024-07-24	31.14	30.85	-0.29	30.85	31.48	30.53	257844	31.3	17928	30.61	405716	12551844	539
2024-07-23	31.02	31.14	0.12	31.14	31.66	31.03	261113	31.48	17251	31.04	376958	11773907	451
2024-07-22	31.73	31.02	-0.71	31.02	32.24	30.86	242370	32	18898	30.91	551725	17384435	682
2024-07-21	31.51	31.73	0.22	31.73	32.4	30.7	210599	32.2	16395	31.72	749459	23784432	874
2024-07-18	31.75	31.51	-0.24	31.51	32.2	31.3	242035	31.99	10940	31.4	457467	14494888	609
2024-07-17	32.12	31.75	-0.37	31.75	32.61	31.55	232505	32.15	22624	31.72	658338	21059887	852
2024-07-16	33.29	32.12	-1.17	32.12	33.5	31.8	98141	33.5	24839	32.12	1389026	45425075	1335
2024-07-15	31.32	33.29	1.97	33.29	33.29	31.25	79297	33.3	50580	33.11	2528865	82419544	2010
2024-07-14	31.7	31.32	-0.38	31.32	32.9	31.04	90580	31.9	49241	31.1	1422640	45575780	1269
2024-07-10	30.81	31.7	0.89	31.7	32.4	30.6	70463	32	60454	31.7	1781719	56474836	1623
2024-07-09	30.52	30.81	0.29	30.81	32.49	30.12	59454	31	33023	30.5	1700204	53231309	1710
2024-07-08	31.52	30.52	-1	30.52	33.68	30.01	38430	31.9	59766	30.52	2844857	89860082	3005
2024-07-07	26.27	31.52	5.25	31.52	31.52	28.19	0	0	56799	31.52	3598839	108896684	3905
2024-07-04	25.99	26.27	0.28	26.27	27.4	26	87358	27	23532	26.27	884708	23753790	975
2024-07-03	26.03	25.99	-0.04	25.99	26.5	25.95	73592	26.4	34077	25.98	299221	7830377	396
2024-07-02	26.02	26.03	0.01	26.03	26.35	25.82	67332	26.77	36349	25.95	305657	7961436	418
2024-07-01	25.75	26.02	0.27	26.02	26.9	25.6	60016	26.6	30025	26.02	1058942	27751169	1100
2024-06-27	26.27	25.75	-0.52	25.75	26.65	25.61	32013	26.39	21535	25.7	246062	6397757	321
2024-06-26	26.5	26.27	-0.23	26.27	27.25	26.13	70795	27.24	32196	26	439135	11775002	317
2024-06-24	25.25	27.05	1.8	27.05	28.2	25.41	76006	27.68	19238	26.81	1001076	27217367	956
2024-06-23	24.94	25.25	0.31	25.25	25.78	24.8	48103	25.3	40492	25.2	196645	4967065	290
2024-06-13	24.88	24.94	0.06	24.94	25.8	24.61	20920	25.1	28745	24.7	502344	12646362	625
2024-06-12	22.39	24.88	2.49	24.88	26.2	22.5	19972	24.95	46317	24.67	1206783	29872762	1002
2024-06-11	21.96	22.39	0.43	22.39	22.7	22	92143	22.67	6431	22.23	109632	2464817	173
2024-06-10	21.96	21.96	0	21.96	22.3	21.45	68739	22.5	10236	22	65350	1426824	111
2024-06-09	22.39	21.96	-0.43	21.96	22.86	21.9	73177	22.15	5019	21.8	67115	1476945	92
2024-06-06	22.37	22.39	0.02	22.39	22.8	22.21	65413	22.89	6401	22.11	49065	1102361	81
2024-06-05	22.91	22.37	-0.54	22.37	23.5	22	84804	22.89	8495	22.4	127486	2867131	202
2024-06-04	22.51	22.91	0.32	22.83	23.3	22.63	76092	23.34	13532	22.83	84701	1945195	138
2024-06-03	23.6	22.51	-1.09	22.51	24	22.5	64564	23.34	11468	22.51	201841	4674894	257
2024-06-02	24	23.6	-0.4	23.6	24.4	23.32	59682	24.36	17220	23.52	225163	5337778	327
2024-05-30	22.8	24	1.2	24	24.45	22.71	66743	24.18	28975	23.95	1067975	25396493	1028
2024-05-29	21.83	22.8	0.97	22.8	23.45	22	63407	23	27978	22.5	678909	15603881	804
2024-05-28	22.47	21.83	-0.64	21.83	22.46	21.45	64056	22	22081	21.83	251502	5478217	359
2024-05-27	22.63	22.47	-0.22	22.41	23.15	22.41	55738	22.89	26029	22.11	176887	4013452	250
2024-05-26	22.32	22.63	0.31	22.63	23.17	22.5	56258	23	25794	22.32	249915	5699062	384
2024-05-23	21.48	22.32	0.84	22.32	22.75	21.5	47385	22.43	43727	22.3	528507	11751834	761
2024-05-22	21.66	21.48	-0.18	21.48	22	21.38	44358	21.64	20811	21.36	73288	1582151	110
2024-05-20	21.77	21.8	0.03	21.8	22.5	21.35	46497	22.28	23218	21.79	274186	6016142	348
2024-05-19	21	21.77	0.77	21.77	21.9	21	25238	22	24759	21.81	259263	5601954	361
2024-05-16	19.66	21	1.34	21	21.06	19.8	26407	21.19	21864	20.84	331044	6813062	428
2024-05-15	19.35	19.66	0.31	19.66	19.9	19.18	25987	19.66	38668	19.32	93246	1821676	108
2024-05-14	19.84	19.35	-0.49	19.35	20	19.25	80141	19.9	28660	19.45	80518	1573260	148
2024-04-30	22.99	20.68	-2.31	20.68	23.84	20.33	24519	21.95	14002	20.41	172284	3872271	272
2024-03-30	23.29	22.79	-0.5	22.79	23.31	22.44	12205	23.43	7054	22.75	71626	1638276	197

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Ahli Investment and Development

El Ahli Investment and Development