Pioneers

Orascom Financial Holding 0.424 0.45 0.06 %
Egyptians For Investment & Urban Development 0.224 0.219 -0.02 %
Orascom Investment Holding 0.498 0.505 0.01 %
Egyptian for Developing Building Materials 0.343 0.387 0.13 %
Arabia Investments Holding 0.503 0.499 -0.01 %
Cairo Oils & Soap 0.243 0.239 -0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.541 0.538 -0.01 %
Palm Hills Development Company 6.52 6.56 0.01 %
Dice Sport & Casual Wear 2.3 2.29 0.00 %
Egyptians Housing Development & Reconstruction 0.358 0.361 0.01 %
Atlas Investment & Food Industries 1.13 1.15 0.02 %
Arab Developers Holding 0.328 0.329 0.00 %
Belton Holding 2.34 2.34 0.00 %
Amer Group Holding 1.11 1.12 0.01 %
Premium Healthcare Group 1.45 1.37 -0.06 %
Act Financial 3.36 3.5 0.04 %
Aspire Capital Holding for Financial Investments 0.242 0.242 0.00 %
Speed Medical 0.345 0.345 0.00 %
Citadel Capital - Common Shares 2.4 2.44 0.02 %
Industrial & Engineering Projects 0.25 0.25 0.00 %
Lotus For Agricultural Investments And Development 0.596 0.588 -0.01 %
EFG Holding Group 19.26 19.45 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.3 0.00 %
Raya Holding for Financial Investments 2.66 2.67 0.00 %
T M G Holding 48.7 52.72 0.08 %
Fawry For Banking Technology And Electronic Payment 8.35 8.2 -0.02 %
Misr National Steel - Ataqa 5.35 5.28 -0.01 %
MM Group For Industry And International Trade 7.08 7.33 0.04 %
Elwadi For International Investment & Development 0.842 0.87 0.03 %
Macro Group Pharmaceuticals -Macro Capital 2.16 2.21 0.02 %
Digitize for Investment 2.66 2.89 0.09 %
Mansourah Poultry 1.51 1.52 0.01 %
Upper Egypt Contracting 0.894 0.886 -0.01 %
Medical Packaging Company 1.22 1.21 -0.01 %
Ibnsina Pharma 6.35 6.5 0.02 %
Emaar Misr for Development 6.95 6.8 -0.02 %
South Valley Cement 3.4 3.35 -0.01 %
Arab Ceramics - Ceramica Remas 0.806 0.805 0.00 %
Orascom Development Egypt 17.4 17.49 0.01 %
The Egyptian Modern Education Systems 0.355 0.358 0.01 %
Arab Real Estate Investment (ALCO) 1.56 1.5 -0.04 %
Arab for management Co. 0.923 0.943 0.02 %
Ezz Steel 120.69 127.99 0.06 %
Heliopolis Housing 9.03 8.96 -0.01 %
Barbary Investment Group ( BIG) 0.146 0.143 -0.02 %
Cooper for Commercial Investment and Real Estate Development 0.351 0.361 0.03 %
Fitness Prime 1.71 1.68 -0.02 %
El Arabia Engineering Industries 1.25 1.24 -0.01 %
Egyptian Real Estate Group 0.651 0.663 0.02 %
Cairo Investment & Real Estate Development CIRA Education 15.3 15.4 0.01 %
El Kahera Housing 1.91 1.89 -0.01 %
Egypt for Poultry 5.4 5.42 0.00 %
Egyptian Transport (EGYTRANS) 4.9 5.1 0.04 %
Ceramic & Porcelain 10.93 10.61 -0.03 %
Egyptian Electrical Cables 2.65 2.61 -0.02 %
Medinet Masr Housing 3.76 3.77 0.00 %
Iron and steel for mines and quarries 3.82 3.77 -0.01 %
Egyptian Chemical Industries (Kima) 7.91 8.01 0.01 %
Commercial International Bank (Egypt) CIB 73.7 75 0.02 %
Zahraa Maadi Investment & Development 3.13 3.14 0.00 %
Sidi Kerir Petrochemicals 19.8 19.7 -0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.01 3.06 0.02 %
A Capital Holding 2.65 2.6 -0.02 %
Egyptian for Tourism Resorts 5.01 5.3 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.51 0.503 -0.01 %
Heibco for commercial investments & real estate development 3.77 4.08 0.08 %
The United Bank 14.43 14.43 0.00 %
Arab Gathering Investment 2.34 2.29 -0.02 %
Giza General Contracting 0.406 0.401 -0.01 %
Arab Development & Real Estate Investment 1.3 1.37 0.05 %
Oriental Weavers 23.3 23.3 0.00 %
Eastern Company 27.7 27.52 -0.01 %
Arab Cotton Ginning 7.83 7.97 0.02 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.33 1.31 -0.02 %
Remco for Touristic Villages Construction 3.24 3.25 0.00 %
Arab Valves Company 3.76 3.63 -0.03 %
Ismailia Misr Poultry 9.94 9.6 -0.03 %
Rubex Plastics 9.65 11.07 0.15 %
Alexandria Mineral Oils Company 7.53 7.54 0.00 %
Pioneers Properties for Development 2.99 2.98 0.00 %
Egyptian Kuwaiti Holding LE 30.93 32 0.03 %
Abou Kir Fertilizers 51.5 53.13 0.03 %
Oden Financial Investments 1.67 1.66 -0.01 %
Lecico Egypt 28 28.9 0.03 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.02 1.07 0.05 %
Integrated Engineering Group S.A.E 0.188 0.183 -0.03 %
E-Finance For Digital and Financial Investements SAE 17.5 17.48 0.00 %
Sharkia National Food 5.76 5.75 0.00 %
International Co For Investment & Development 3.22 3.29 0.02 %
International Agricultural Products 20 20.5 0.03 %
Osool ESB Securities Brokerage 0.728 0.711 -0.02 %
El Nasr Clothes & Textiles (Kabo) 4.07 4.08 0.00 %
Taqa Arabia 11.89 11.77 -0.01 %
Mena Touristic & Real Estate Investment 4.21 4.17 -0.01 %
Tanmia for real estate investment 3.16 3.19 0.01 %
GB Corp 16.5 16.3 -0.01 %
Misr Fretilizers Production Company - Mopco 37.84 38.07 0.01 %
Raya Contact Center 7.02 6.95 -0.01 %
Alexandria Containers and goods 22.2 22.95 0.03 %
El Obour Real Estate Investment 8.22 7.8 -0.05 %
M.B Engineering 2.12 2.12 0.00 %
Abu Dhabi Islamic Bank- Egypt 37.43 36.86 -0.02 %
Maridive & oil services 0.355 0.364 0.03 %
El Shams Housing & Urbanization 5.85 5.84 0.00 %
International Company For Fertilizers & Chemicals 10.08 9.98 -0.01 %
Extracted Oils 3.38 3.36 -0.01 %
Telecom Egypt 34.56 34 -0.02 %
Prime Holding 0.652 0.656 0.01 %
Ismailia National Food Industries 104.05 108.02 0.04 %
Northern Upper Egypt Development & Agricultural Production 2.2 2.18 -0.01 %
Arab Aluminum 14.11 13.88 -0.02 %
Al Tawfeek Leasing Company-A.T.LEASE 3.48 3.51 0.01 %
Al Moasher for Programming and Information Dissemination 3.15 3.04 -0.03 %
Egypt Aluminum 122 125.96 0.03 %
Arabian Cement Company 14.51 14.29 -0.02 %
First Investment Company And Real Estate Development 2.3 2.21 -0.04 %
Nasr Company for Civil Works 3.65 3.58 -0.02 %
Six of October Development & Investment (SODIC) 52.04 52.4 0.01 %
El Ahram Co. For Printing And Packing 12.01 11.56 -0.04 %
Cairo Poultry 13.51 13.5 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 9.33 9.79 0.05 %
Egyptian Iron & Steel 47.76 47.71 0.00 %
Misr Cement (Qena) 22.01 21.78 -0.01 %
Juhayna Food Industries 32.43 31.96 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.02 3 -0.01 %
Cleopatra Hospital Company 8.25 8.06 -0.02 %
ELSWEDY CABLES 75.07 75.1 0.00 %
Egyptian Media Production City 21.41 21.48 0.00 %
Sharm Dreams Co. for Tourism Investment 15.89 15.92 0.00 %
Canal Shipping Agencies 27.51 27.56 0.00 %
Ismailia Development and Real Estate Co 20.65 19.62 -0.05 %
Kafr El Zayat Pesticides 11.76 11.65 -0.01 %
International company For Medical Industries -ICMI 2.55 2.6 0.02 %
Egyptian Kuwaiti Holding LE 0.799 0.794 -0.01 %
Credit Agricole Egypt 19.1 18.86 -0.01 %
Housing & Development Bank 53.08 51.72 -0.03 %
Union Pharmacist Company For Medical Services and Investment 3.51 3.22 -0.08 %
C I Capital Holding 5.74 5.74 0.00 %
Export Development Bank of Egypt (EDBE) 17.01 16.94 0.00 %
Jadwa Industrial Development 4.17 4.11 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 2.9 2.78 -0.04 %
Sinai Cement 28 27.62 -0.01 %
El Ezz Porcelain (Gemma) 23.55 23.13 -0.02 %
B Investments Holding S . A . E 25.2 25 -0.01 %
Obour Land For Food Industries 18.87 18.49 -0.02 %
Orascom Construction PLC 257.11 255.16 -0.01 %
Arabian Food Industries DOMTY 27.19 26.94 -0.01 %
Contact Financial Holding 4.41 4.4 0.00 %
Engineering Industries (ICON) 23.56 23.51 0.00 %
Memphis Pharmaceuticals 49.25 48.35 -0.02 %
United Housing & Development 5.97 5.93 -0.01 %
Gharbia Islamic Housing Development 30.66 30.83 0.01 %
Naeem Holding 0.137 0.141 0.03 %
Natural Gas & Mining Project (Egypt Gas) 39.98 39.35 -0.02 %
Rakta Paper Manufacturing 31.21 30.85 -0.01 %
Gulf Canadian Real Estate Investment Co. 47.05 46.96 0.00 %
El Ahli Investment and Development 28.47 28.01 -0.02 %
Grand Capital 11.32 10.95 -0.03 %
Al Baraka Bank Egypt 11.91 12.03 0.01 %
Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
Edita Food Industries S.A.E 27.07 27.16 0.00 %
Suez Canal Bank 22.77 22.13 -0.03 %
Egyptian Financial & Industrial 161.31 160.84 0.00 %
Taaleem Management Services 10.45 10.23 -0.02 %
Delta Sugar 47.48 47.54 0.00 %
International Business Corporation For Trading and Agencies 3.02 2.8 -0.07 %
Golden Textiles & Clothes Wool 26.73 26.23 -0.02 %
Alexandria Flour Mills 25.97 25.73 -0.01 %
Development & Engineering Consultants 59.49 55.31 -0.07 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Misr Chemical Industries 26.51 26.48 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 45.66 45.24 -0.01 %
Nozha International Hospital 8.45 8.08 -0.04 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
Asek Company for Mining - Ascom 33.98 33.52 -0.01 %
Qatar National Bank - QNB 32.24 32.29 0.00 %
Concrete Fashion Group for Investments 0.148 0.141 -0.05 %
Faisal Islamic Bank of Egypt 38.07 38.27 0.01 %
Wadi Kom Ombo Land Reclamation 97.99 98.17 0.00 %
Nile Pharmaceuticals 51.99 51.07 -0.02 %
General Company For Land Reclamation,Development & Reconstru 50.16 52.43 0.05 %
Reacap Financial Investments 6.55 6.55 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.12 9.15 0.00 %
Arab Pharmaceuticals 139.4 139.4 0.00 %
AJWA for Food Industries company Egypt 93.88 94.48 0.01 %
El Nasr For Manufacturing Agricultural Crops 25.03 23.89 -0.05 %
Misr Beni Suef Cement 56.48 57.02 0.01 %
Glaxo Smith Kline 37.39 37.11 -0.01 %
Faisal Islamic Bank of Egypt 1.08 1.09 0.01 %
Samad Misr -EGYFERT 101.18 97.31 -0.04 %
Egyptian Gulf Bank 0.268 0.268 0.00 %
Alexandria New Medical Center 18.75 18.75 0.00 %
Saudi Egyptian Investment & Finance 74.03 74.61 0.01 %
Mohandes Insurance 23.69 23.69 0.00 %
Misr Hotels 28.61 28.44 -0.01 %
National Housing for Professional Syndicates 48.39 47.82 -0.01 %
Acrow Misr 64.69 63.72 -0.01 %
Cairo Pharmaceuticals 95.49 93.98 -0.02 %
Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
El Arabia for Land Reclamation 68.38 69.85 0.02 %
Misr Oils & Soap 57.83 56.49 -0.02 %
BID El badr investment and development 1.58 1.58 0.00 %
South Cairo & Giza Mills & Bakeries 72.21 73.98 0.02 %
Cairo Educational Services 32.98 32.98 0.00 %
Middle Egypt Flour Mills 58.17 58.17 0.00 %
Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
EGX 30 INDEX ETF 32.07 32.07 0.00 %
North Cairo Mills 44.55 44.55 0.00 %
General Silos & Storage 158.7 156.18 -0.02 %
Middle & West Delta Flour Mills 331.25 329.68 0.00 %
Minapharm Pharmaceuticals 169.76 169.76 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
October Pharma 109.14 109.14 0.00 %
Sues Canal Company For Technology Settling 83.87 83.87 0.00 %
Upper Egypt Flour Mills 269.84 269.84 0.00 %
Alexandria Pharmaceuticals 341.77 341.77 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
Egyptian Satellites (NileSat) 6.72 6.72 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %

Grand Investment Capital

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	11.32	10.95	-0.37	10.95	11.78	10.55	25207	11.02	7746	10.66	127170	1406815	136
2025-01-13	12.03	11.32	-0.71	11.32	12.35	11.27	38911	11.98	3190	10.35	179382	2086802	124
2025-01-12	11.37	12.03	0.66	12.03	12.5	11.15	14090	12.45	11591	11.7	514729	6206457	363
2025-01-09	10.77	11.37	0.6	11.37	12.27	10.76	13164	12	4190	10.8	304360	3517668	289
2025-01-08	10.3	10.77	0.67	10.97	11.44	10.27	23492	11.7	12379	10.52	166226	1793371	164
2025-01-06	10.6	10.3	-0.3	10.3	10.77	10.23	57212	10.57	7882	10.24	111577	1173210	112
2025-01-05	10.47	10.6	0.13	10.6	10.7	10.26	50848	10.45	7304	10.46	127719	1337957	132
2025-01-02	10.37	10.47	0.1	10.47	10.75	10.28	32613	11	6204	10.21	122248	1281190	136
2024-12-31	10.74	10.37	-0.37	10.37	11.16	10.25	6984	11.49	3447	10	269196	2892482	285
2024-12-30	12.02	10.74	-1.28	10.74	12.09	10.62	21565	10.91	9779	10.5	376926	4233417	364
2024-12-29	10.69	12.02	1.33	12.02	12.6	10.79	12850	12.5	19038	11.78	660146	7758975	531
2024-12-26	9.99	10.69	0.7	10.69	10.85	9.76	77411	10.9	22948	10.51	164465	1738306	180
2024-12-25	9.46	9.99	0.68	10.14	10.19	9.42	72081	10.15	34876	9.51	63141	616889	82
2024-12-24	9.46	9.46	-0.07	9.39	9.44	9.05	65431	9.4	10620	9.05	14778	135850	19
2024-12-23	9.46	9.46	-0.4	9.06	9.4	9.06	62759	9.38	11350	9.05	24400	227507	25
2024-12-22	9.46	9.46	-0.21	9.25	9.25	8.88	83704	9.4	13850	9.05	2581	23550	5
2024-12-19	9.46	9.46	-0.35	9.11	9.15	8.99	80704	9.4	13850	8.8	15712	142327	24
2024-12-18	9.46	9.46	-0.46	9	9.23	9	70204	9.42	18864	9	11310	102530	14
2024-12-17	9.46	9.46	-0.34	9.12	9.28	9.12	75574	9.62	18816	9.05	20750	190835	24
2024-12-16	9.46	9.46	-0.31	9.15	9.41	9.15	74444	9.77	19967	9.05	25060	230887	21
2024-12-15	9.46	9.46	0	9.46	9.46	9.05	78974	9.37	21876	9.16	7246	67349	12
2024-12-12	9.46	9.46	-0.3	9.16	9.39	9.16	77474	9.34	1906	9	3252	30106	8
2024-12-11	9.12	9.46	0.34	9.46	9.7	8.82	78389	9.69	3931	9	88766	830872	63
2024-12-10	9.12	9.12	-0.17	8.95	9.1	8.95	63239	9.29	1231	8.5	22848	206011	21
2024-12-09	9.12	9.12	-0.08	9.04	9.27	9	66452	9.35	1231	8.5	18665	170276	17
2024-12-08	9.12	9.12	0	9.12	9.3	9.11	63895	9.35	1231	8.5	29328	270290	26
2024-12-05	9.28	9.12	-0.18	9.1	9.29	9	52515	9.35	7321	9.1	76293	696992	77
2024-12-04	8.89	9.28	0.39	9.28	9.77	8.87	45973	9.99	6531	9.01	210625	1978906	194
2024-12-03	8.89	8.89	0.11	9	9	8.69	63150	9.14	6549	8.65	29900	263892	31
2024-12-02	8.83	8.89	0.01	8.84	9	8.51	62773	9.14	7631	8.77	43531	386512	48
2024-12-01	8.83	8.83	-0.21	8.62	8.68	8.62	58372	9.09	7531	8.5	8186	70654	13
2024-11-28	8.83	8.83	-0.13	8.7	8.85	8.7	53746	9.14	7731	8.68	2001	17409	5
2024-11-27	8.83	8.83	-0.13	8.7	9.23	8.69	51878	9.14	9991	8.68	24328	213188	29
2024-11-26	8.86	8.83	-0.1	8.76	8.92	8.75	41629	9.3	7791	8.68	50065	442120	44
2024-11-25	9.01	8.86	-0.31	8.7	9.09	8.65	20595	9.3	19491	8.68	57559	510391	63
2024-11-24	9.04	9.01	-0.09	8.95	9.1	8.92	22345	9.3	8303	8.73	38138	343667	32
2024-11-21	9.01	9.04	-0.11	8.9	9.19	8.9	29395	9.55	7893	8.73	108274	979213	76
2024-11-20	9.28	9.01	-0.28	9	9.3	8.9	32436	9.55	9943	8.9	52900	479438	51
2024-11-19	9.34	9.28	-0.2	9.14	9.39	9.1	40136	9.65	8441	9	39725	368599	32
2024-11-18	9.34	9.34	-0.24	9.1	9.64	9.1	37136	9.72	13241	9.21	30052	277224	38
2024-11-17	9.39	9.34	-0.04	9.35	9.5	9.12	37017	9.72	8231	9	37870	353754	56
2024-11-14	9.66	9.39	-0.27	9.39	9.6	9.3	51716	10.2	7100	9	62385	589587	54
2024-11-13	9.58	9.66	-0.02	9.56	9.9	9.41	60015	9.6	6950	9	59258	571274	59
2024-11-12	9.84	9.58	-0.33	9.51	9.98	9.5	63302	9.62	8123	9.35	51279	492874	51
2024-11-11	9.84	9.84	-0.24	9.6	9.78	9.6	58854	10.28	6573	9.6	19850	191983	28
2024-11-10	9.96	9.84	-0.16	9.8	10.3	9.74	47490	10.4	6273	9	73242	727569	64
2024-11-07	9.76	9.96	0.2	9.96	10.3	9.51	47062	10.6	8223	9.06	186380	1872756	181
2024-11-06	9.81	9.76	-0.2	9.61	10	9.52	59141	9.99	10558	9.43	42500	416049	36
2024-11-05	9.6	9.81	0.1	9.7	9.9	9.4	56655	9.92	6523	9	113264	1108256	72
2024-10-24	8.8	9.22	0.42	9.22	9.47	8.63	16360	9.47	3708	9.05	174997	1609275	163
2024-10-23	9.02	8.8	-0.17	8.85	8.98	8.66	38746	8.88	5225	8.65	44031	387752	54
2024-10-22	9.02	9.02	-0.29	8.73	9	8.43	42595	8.9	4806	8.71	28549	250597	37
2024-10-21	9	9.02	-0.08	8.92	9.2	8.35	34209	9.11	5980	8.7	74495	665731	98
2024-10-20	9	9	-0.36	8.64	9.1	8.64	42969	9.08	2200	7.68	11222	98449	25
2024-10-17	9.21	9	-0.21	9	9.37	8.85	20959	9.5	2950	8.75	51075	460791	61
2024-10-15	8.56	9.56	1	9.56	9.75	8.69	26484	9.7	7750	9.52	155967	1465531	181
2024-10-14	8.56	8.56	0	8.56	8.74	8.33	18790	8.7	12400	8.4	23362	200603	46
2024-10-13	9.06	8.56	-0.5	8.56	9.24	8.21	32982	8.99	4320	8.29	44729	386321	58
2024-10-10	9.05	9.06	-0.15	8.9	9.3	8.89	18039	9.05	2151	8.5	53643	487856	67
2024-10-09	8.58	9.05	0.47	9.05	9.65	8.65	35682	9.21	15021	9.05	189641	1745370	229
2024-10-08	9.26	8.58	-0.56	8.7	9.25	8.5	28129	8.99	4230	8.5	77856	688638	85
2024-10-07	9.72	9.26	-0.43	9.29	9.8	9.12	29875	9.44	4050	8.7	115172	1088202	126
2024-10-03	9.63	9.72	0.01	9.64	9.85	9.62	23247	9.85	5500	9.43	46382	450637	65
2024-10-02	9.91	9.63	-0.28	9.63	10.2	9.41	42173	10.12	6500	9.43	140570	1380830	176
2024-10-01	10.04	9.91	-0.13	9.91	10.3	9.84	34561	9.95	7700	9.82	270684	2723379	207
2024-09-30	10.2	10.04	-0.16	10.04	10.42	9.97	41428	10.4	20300	10.08	298230	3028770	261
2024-09-29	10.1	10.2	0.1	10.2	10.44	10.15	30454	10.3	25422	10.2	208549	2140686	208
2024-09-26	9.95	10.1	0.15	10.1	10.69	10	17050	10.5	9919	10.15	679046	6985361	487
2024-09-25	9.82	9.95	0.13	9.95	10.7	9.92	25025	10.38	5244	9.95	429371	4417992	333
2024-09-24	10.03	9.82	-0.21	9.82	10.4	9.8	33894	10.29	7145	9.45	254393	2562539	209
2024-09-23	9.92	10.03	0.11	10.03	10.68	9.9	9852	11	10045	10	393041	4019327	312
2024-09-22	10.17	9.92	-0.25	9.92	10.4	9.8	33059	10.13	13574	9.85	174189	1760176	190
2024-09-19	10.48	10.17	-0.31	10.17	11.29	10.05	26014	10.9	5509	10.13	341225	3585405	295
2024-09-18	11.19	10.48	-0.71	10.48	11.32	10.2	17347	10.73	3628	10.3	451101	4830019	341
2024-09-17	11.54	11.19	-0.35	11.19	12.24	11.07	29667	11.6	27321	11.15	930221	10736976	715
2024-09-16	9.89	11.54	1.65	11.54	11.85	10.16	10032	11.79	15000	11.55	1598284	17923804	1104
2024-09-12	10.41	9.89	-0.52	9.89	10.9	9.83	11404	11.5	1395	9.5	637238	6535152	509
2024-09-11	9.72	10.41	0.69	10.41	11.66	10.11	1865	10.5	6639	10.41	1558417	17280457	1168
2024-09-10	8.1	9.72	1.62	9.72	9.72	8.1	0	0	74278	9.72	824840	7552324	536
2024-09-09	8.26	8.1	-0.16	8.1	8.65	8.02	62270	8.22	82052	8.01	403713	3356605	272
2024-09-08	8.89	8.26	-0.63	8.26	9.1	8.17	39082	8.47	43551	7.75	279787	2404907	229
2024-09-05	8.79	8.89	0.1	8.89	9.8	8.57	50484	9	21077	8.3	655354	6011114	535
2024-09-04	7.33	8.79	1.46	8.79	8.79	7.2	0	0	86473	8.79	536109	4581211	298
2024-09-03	7.33	7.33	-0.27	7.06	7.26	7.06	37635	7.15	51694	7.05	14557	104005	25
2024-09-01	7.33	7.33	-0.18	7.15	7.29	7.1	30787	7.2	35063	7.03	20215	144936	21
2024-08-29	7.33	7.33	-0.32	7.01	7.33	7.01	39269	7.19	34601	6.82	17076	120733	17
2024-08-28	7.33	7.33	-0.31	7.02	7.4	7.02	44298	7.25	51476	6.89	35588	254581	20
2024-08-27	7.09	7.33	0.11	7.2	7.4	7.08	37086	7.4	31100	6.88	60043	439465	39
2024-08-26	7.09	7.09	-0.09	7	7.4	7	37594	7.29	29099	6.92	34500	246571	23
2024-08-25	7.09	7.09	0.05	7.14	7.14	6.92	30144	7.2	29099	6.92	1936	13682	4
2024-08-22	7.09	7.09	-0.13	6.96	7.18	6.94	26139	7.2	29818	6.93	25952	181049	7
2024-08-21	7.05	7.09	0.01	7.06	7.3	6.82	26589	7.2	22071	6.5	63261	449563	26
2024-08-20	7.05	7.05	-0.23	6.82	6.86	6.8	25089	7.19	23371	6.59	9065	61827	7
2024-08-19	7.05	7.05	-0.2	6.85	6.91	6.85	28189	7.19	20171	6.5	2395	16488	4
2024-08-18	7.05	7.05	-0.16	6.89	7.22	6.8	24777	7.13	20171	6.5	7179	49818	14
2024-08-15	7.21	7.05	-0.25	6.96	7.21	6.79	27552	7.2	20170	6.5	56951	401583	31
2024-08-14	7.21	7.21	-0.58	6.63	6.8	6.62	33858	6.8	20170	6.5	6251	41933	12
2024-08-13	7.21	7.21	-0.32	6.89	6.89	6.66	35459	6.8	20170	6.5	56	375	2
2024-08-12	7.21	7.21	-0.5	6.71	6.99	6.66	33459	6.9	15690	6.6	16704	113943	18
2024-08-11	7.21	7.21	-0.34	6.87	6.88	6.72	38833	6.88	18122	6.88	3670	25032	5
2024-08-08	7.21	7.21	-0.33	6.88	6.88	6.6	32639	7	15620	6.51	4200	28401	6
2024-08-07	7.21	7.21	-0.36	6.85	6.85	6.79	36839	7	15626	6.79	11451	78109	19
2024-08-06	7.21	7.21	-0.61	6.6	6.83	6.51	32839	7.19	15550	6.51	11943	79769	17
2024-08-05	7.21	7.21	-0.53	6.68	6.68	6.52	33352	6.83	15500	6.4	2830	18678	3
2024-08-04	7.21	7.21	-0.41	6.8	6.9	6.6	34622	6.87	18002	6.61	9824	66016	13
2024-08-01	7.21	7.21	-0.3	6.91	7	6.91	41059	6.99	10002	6.3	19198	133194	16
2024-07-31	7.21	7.21	-0.35	6.86	6.98	6.83	46613	6.99	10021	6.85	4420	30267	6
2024-07-30	7.21	7.21	-0.39	6.82	6.94	6.82	47690	6.97	15311	6.82	15473	106409	20
2024-07-29	7.21	7.21	-0.29	6.92	7.08	6.9	45554	7.05	15621	6.82	16976	117752	20
2024-07-28	7.21	7.21	-0.21	7	7.1	6.91	38133	7.4	18047	6.82	27861	194290	21
2024-07-24	7.21	7.21	-0.21	7	7	6.95	41895	7.4	15844	6.95	11000	76755	6
2024-07-23	7.21	7.21	-0.21	7	7.07	6.98	41650	7.42	24185	7	13367	93624	14
2024-07-22	7.21	7.21	-0.23	6.98	7	6.92	35250	7.29	10427	6.9	13994	97263	18
2024-07-21	7.21	7.21	-0.29	6.92	7.06	6.9	40250	7.29	10002	6.85	14742	102801	20
2024-07-18	7.06	7.21	0.15	7.21	7.8	6.76	41342	7.21	8152	6.85	63193	453752	58
2024-07-17	7.06	7.06	-0.13	6.93	7.1	6.8	25073	7.1	13050	6.75	9396	65198	10
2024-07-16	7.06	7.06	-0.08	6.98	6.98	6.98	23348	7.1	12550	6.56	1	7	1
2024-07-15	7.06	7.06	-0.2	6.86	7	6.86	15906	7.1	12050	6.56	18440	126753	14
2024-07-14	7.06	7.06	-0.06	7	7.05	6.8	14262	7.18	12050	6.56	6031	41695	9
2024-07-10	7.06	7.06	-0.16	6.9	6.9	6.48	11705	7.18	8071	6.5	11076	73844	12
2024-07-09	7.06	7.06	-0.16	6.9	6.99	6.9	12805	7.18	7000	6.21	10219	70942	9
2024-07-08	7.06	7.06	-0.16	6.9	7.2	6.9	14305	7.18	7726	6.86	9900	69337	14
2024-07-07	7.06	7.06	-0.21	6.85	7	6.85	12405	7.55	8750	6.82	5141	35957	4
2024-07-04	7.06	7.06	-0.24	6.82	6.98	6.82	12005	7.55	7300	6.82	10306	71123	14
2024-07-03	7.06	7.06	-0.16	6.9	7	6.9	20768	7	9450	6.8	3166	22064	7
2024-07-02	7.06	7.06	-0.06	7	7.1	7	14735	7.19	13150	6.8	3160	22121	5
2024-07-01	7.06	7.06	-0.04	7.02	7.14	6.9	10050	7.09	10700	6.21	16022	112467	17
2024-06-27	7.06	7.06	-0.22	6.84	6.99	6.83	13722	7.22	13850	6.84	1799	12415	7
2024-06-26	7.06	7.06	-0.06	7	7.05	6.89	27002	7.08	15360	6.8	10639	74412	15
2024-06-24	7.06	7.06	-0.16	6.9	6.9	6.8	27031	7	13750	6.77	6435	44040	11
2024-06-23	7.06	7.06	-0.13	6.93	7.05	6.81	22547	7	13050	6.73	17943	125263	41
2024-06-13	7.94	7.06	-1	6.94	7.15	6.92	40501	7.15	13150	6.9	43087	304399	58
2024-06-12	7.94	7.94	-0.72	7.22	7.23	7.1	39841	7.35	13100	7.05	37160	265095	34
2024-06-11	7.94	7.94	-0.84	7.1	7.49	7.02	39841	7.2	8100	6.83	15805	112510	23
2024-06-10	7.94	7.94	-1.04	6.9	7.17	6.9	32927	7.28	8200	6.6	20334	142963	28
2024-06-09	7.94	7.94	-0.94	7	7.19	6.83	26727	7.7	7000	6.6	6467	45235	7
2024-06-06	7.94	7.94	-0.79	7.15	7.2	7	24402	7.65	8000	6.65	12167	86094	20
2024-06-05	7.94	7.94	-0.84	7.1	7.15	7.05	29611	7.33	12287	7.08	16060	113917	13
2024-06-04	7.94	7.94	-0.61	7.33	7.34	7.02	29682	7.4	19415	7.1	12109	87875	18
2024-06-03	7.94	7.94	-0.94	7	7.39	6.75	31192	7.4	9907	7	5800	40730	8
2024-06-02	7.94	7.94	-0.94	7	7.32	7	31142	7.4	7257	6.96	14022	99658	15
2024-05-30	7.94	7.94	-0.74	7.2	7.21	7.2	34603	7.65	10102	7.15	1843	13270	2
2024-05-29	7.94	7.94	-0.59	7.35	7.35	7.2	36940	7.65	15940	7.2	2819	20323	4
2024-05-28	7.94	7.94	-0.74	7.2	7.2	7.15	35956	7.48	17019	7.2	13501	97102	7
2024-05-27	7.94	7.94	-0.65	7.29	7.32	7.15	29037	7.65	18120	7.15	16102	116095	15
2024-05-26	7.94	7.94	-0.52	7.42	7.44	7.03	34879	7.65	23030	7.2	17214	123985	22
2024-05-23	7.94	7.94	-0.74	7.2	7.2	7.1	36223	7.75	5114	7.1	5706	41080	5
2024-05-22	7.94	7.94	-0.74	7.2	7.21	7.2	36673	7.79	6788	7.2	6990	50348	2
2024-05-20	7.94	7.94	-0.05	7.89	7.89	7.51	21092	7.89	12000	7.52	8615	66525	12
2024-05-19	7.94	7.94	-0.44	7.5	7.5	7.49	21992	7.8	6015	7.51	5300	39745	3
2024-05-16	7.94	7.94	-0.78	7.16	7.5	7.15	28450	7.5	7332	7.16	5126	37757	10
2024-05-15	7.94	7.94	-0.54	7.4	7.4	7.2	37449	7.41	2455	7	2010	14674	3
2024-05-14	7.94	7.94	-0.89	7.05	7.28	7	31655	7.41	4065	7	6275	44976	15
2024-04-30	7.94	7.94	-0.44	7.5	7.56	7.4	37532	7.7	7481	7.23	15395	114968	17
2024-03-30	7.65	7.65	0.4	8.05	8.05	7.3	29708	8.05	34190	7.3	8003	63446	13

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Grand Investment Capital

Grand Investment Capital