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 %

Rowad Tourism (Al Rowad)

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	32.33	32.33	-1.61	30.72	30.72	30.72	41811	30.72	0	0	25	768	1
2025-01-13	32.33	32.33	-1.61	30.72	30.72	30.72	31834	30.72	0	0	6514	200110	6
2025-01-12	32.33	32.33	-32.33	0	0	0	21861	30.72	0	0	0	0	0
2025-01-09	32.33	32.33	-1.61	30.72	32.33	30.72	21581	30.72	0	0	3049	93981	16
2025-01-08	32.33	32.33	-0.04	32.29	32.29	30.72	1353	32.33	0	0	913	28499	6
2025-01-06	32.33	32.33	-0.01	32.32	32.32	30.72	1553	32.33	0	0	5625	173478	22
2025-01-05	32.33	32.33	-1.61	30.72	30.72	30.72	5650	30.72	0	0	1471	45190	10
2025-01-02	32.33	32.33	-1.61	30.72	30.72	30.72	30947	30.72	0	0	5004	153724	6
2024-12-31	32.33	32.33	-1.61	30.72	30.72	30.72	30899	30.72	0	0	1	31	1
2024-12-30	32.33	32.33	-1.61	30.72	30.72	30.72	41692	30.72	0	0	112	3441	3
2024-12-29	32.33	32.33	-1.61	30.72	30.72	30.72	75458	30.72	0	0	1	31	1
2024-12-26	32.33	32.33	-32.33	0	0	0	86862	30.72	0	0	0	0	0
2024-12-25	32.33	32.33	-1.61	30.72	30.72	30.72	21871	30.72	0	0	1035	31795	2
2024-12-24	32.33	32.33	-1.61	30.72	30.72	30.72	25406	30.72	0	0	108	3318	2
2024-12-23	32.33	32.33	-1.61	30.72	30.72	30.72	22203	30.72	0	0	2198	67524	8
2024-12-22	32.33	32.33	-1.61	30.72	30.72	30.72	20825	30.72	0	0	37	1137	1
2024-12-19	32.33	32.33	-32.33	0	0	0	16214	30.72	0	0	0	0	0
2024-12-18	32.33	32.33	-1.61	30.72	30.72	30.72	16384	30.72	0	0	11	338	1
2024-12-17	32.33	32.33	-32.33	0	0	0	16264	30.72	0	0	0	0	0
2024-12-16	32.33	32.33	-1.61	30.72	30.72	30.72	16389	30.72	0	0	781	23993	2
2024-12-15	32.33	32.33	-32.33	0	0	0	16845	30.72	0	0	0	0	0
2024-12-12	32.33	32.33	-1.61	30.72	30.72	30.72	17074	30.72	0	0	1282	39382	6
2024-12-11	32.33	32.33	-1.61	30.72	30.72	30.72	11417	31	0	0	2029	62331	11
2024-12-10	32.33	32.33	-1.61	30.72	30.72	30.72	66638	30.72	0	0	367	11275	3
2024-12-09	32.33	32.33	-1.61	30.72	30.72	30.72	9308	30.72	0	0	7576	232735	24
2024-12-08	32.33	32.33	-1.61	30.72	31.8	30.72	8214	30.72	0	0	3962	121846	19
2024-12-05	32.33	32.33	-1.61	30.72	30.73	30.72	7274	31.94	0	0	4093	125738	14
2024-12-04	32.33	32.33	-1.61	30.72	32.3	30.72	7283	31.97	0	0	8236	253911	38
2024-12-03	32.33	32.33	-1.6	30.73	32.33	30.72	7851	31.99	0	0	3523	108478	16
2024-12-02	33.21	32.33	-1.66	31.55	33.2	31.55	22458	32.99	8	31.55	11296	364415	13
2024-12-01	34.95	33.21	-1.74	33.21	33.21	33.21	56901	33.21	0	0	10300	342063	5
2024-11-28	34.95	34.95	-1.74	33.21	33.21	33.21	58578	33.21	0	0	16	531	1
2024-11-27	34.95	34.95	-34.95	0	0	0	67189	33.21	0	0	0	0	0
2024-11-26	34.95	34.95	-1.74	33.21	33.21	33.21	60735	33.21	0	0	269	8933	1
2024-11-25	34.95	34.95	-1.74	33.21	33.21	33.21	50226	33.21	0	0	556	18464	2
2024-11-24	34.95	34.95	-1.74	33.21	33.21	33.21	51015	33.21	0	0	175	5812	3
2024-11-21	34.95	34.95	-1.74	33.21	33.21	33.21	51093	33.21	0	0	20	664	1
2024-11-20	34.95	34.95	-34.95	0	0	0	62244	33.21	0	0	0	0	0
2024-11-19	34.95	34.95	-34.95	0	0	0	62047	33.21	0	0	0	0	0
2024-11-18	34.95	34.95	-34.95	0	0	0	51362	33.21	0	0	0	0	0
2024-11-17	34.95	34.95	-1.74	33.21	33.21	33.21	61906	33.21	0	0	405	13451	4
2024-11-14	34.95	34.95	-1.74	33.21	33.21	33.21	46643	33.21	0	0	333	11059	1
2024-11-13	34.95	34.95	-1.74	33.21	33.21	33.21	39148	33.21	0	0	150	4982	2
2024-11-12	34.95	34.95	-1.74	33.21	33.21	33.21	35693	33.21	0	0	1790	59446	5
2024-11-11	34.95	34.95	-1.74	33.21	33.21	33.21	30539	34.75	0	0	1744	57918	6
2024-11-10	34.95	34.95	-1.74	33.21	33.21	33.21	27233	34.75	0	0	109	3620	3
2024-11-07	34.95	34.95	-1.74	33.21	33.21	33.21	12576	34.75	0	0	1176	39055	5
2024-11-06	34.95	34.95	-1.74	33.21	33.21	33.21	16959	33.21	0	0	697	23147	5
2024-11-05	34.95	34.95	-34.95	0	0	0	13231	34.74	0	0	0	0	0
2024-10-24	33.45	33.45	-33.45	0	0	0	9263	32	0	0	0	0	0
2024-10-23	33.45	33.45	-1.12	32.33	32.33	31.78	9471	32	0	0	775	24660	8
2024-10-22	33.45	33.45	-33.45	0	0	0	13506	31.78	0	0	0	0	0
2024-10-21	33.45	33.45	-1.67	31.78	31.78	31.78	11396	31.78	0	0	75	2384	1
2024-10-20	33.45	33.45	-33.45	0	0	0	11130	31.78	0	0	0	0	0
2024-10-17	33.45	33.45	-33.45	0	0	0	9383	31.78	0	0	0	0	0
2024-10-15	33.45	33.45	-1.65	31.8	31.8	31.78	8875	31.8	0	0	998	31735	7
2024-10-14	33.45	33.45	-33.45	0	0	0	7078	31.78	0	0	0	0	0
2024-10-13	33.45	33.45	-33.45	0	0	0	7027	32.39	0	0	0	0	0
2024-10-10	33.45	33.45	-1.67	31.78	31.78	31.78	6827	32.37	0	0	1500	47671	4
2024-10-09	33.45	33.45	-1.67	31.78	31.78	31.78	6737	31.78	0	0	100	3178	1
2024-10-08	33.45	33.45	-1.67	31.78	31.8	31.78	6867	31.79	0	0	1047	33274	5
2024-10-07	33.45	33.45	-1.67	31.78	31.89	31.78	5303	31.78	0	0	448	14253	4
2024-10-03	33.45	33.45	-1.67	31.78	31.78	31.78	6920	31.9	0	0	548	17415	4
2024-10-02	33.45	33.45	-1.67	31.78	31.8	31.78	6244	32.57	0	0	2651	84270	12
2024-10-01	33.45	33.45	-0.81	32.64	32.64	31.78	5457	32.6	23	31.78	4210	134065	22
2024-09-30	33.45	33.45	-1.64	31.81	32.58	31.79	4202	32.5	1204	31.8	222	7068	4
2024-09-29	33.45	33.45	-0.8	32.65	32.65	31.78	5603	32.62	0	0	3171	100903	19
2024-09-26	33.45	33.45	-0.75	32.7	32.75	31.83	4650	32.69	547	31.83	125	4060	5
2024-09-25	33.45	33.45	-0.69	32.76	32.76	31.78	5565	32.75	141	31.78	2365	75176	18
2024-09-24	33.45	33.45	-0.65	32.8	32.8	32.79	4534	32.77	110	31.79	240	7871	2
2024-09-23	33.45	33.45	-1.64	31.81	31.81	31.81	6273	32.79	94	31.79	309	9829	1
2024-09-22	33.45	33.45	-1.66	31.79	32.88	31.79	3707	32.8	62	31.79	2186	69889	7
2024-09-19	33.45	33.45	-1.45	32	33.38	31.81	3734	32.79	292	32	976	31250	10
2024-09-18	33.45	33.45	0	33.45	33.45	31.78	3312	33.4	32	31.78	316	10060	2
2024-09-17	33.45	33.45	0	33.45	33.45	31.78	3860	33.4	0	0	230	7498	6
2024-09-16	33.45	33.45	-1.66	31.79	31.8	31.78	2770	33.4	618	31.78	1382	43935	4
2024-09-12	33.45	33.45	0	33.45	33.45	31.78	4501	33.4	1100	31.95	5477	174755	19
2024-09-11	33.45	33.45	-1.65	31.8	32.05	31.78	4774	33.4	1031	31.8	1694	53907	9
2024-09-10	33.45	33.45	-1.23	32.22	32.22	32.16	3752	34	916	32.16	137	4414	2
2024-09-09	33.45	33.45	0.55	34	34	32.12	2802	33.89	789	32.14	965	31510	7
2024-09-08	33.8	33.45	-1.19	32.61	34	32.61	2928	34.5	559	32.62	9275	310257	17
2024-09-05	33.8	33.8	-0.38	33.42	33.42	33.39	917	34.5	1130	33.33	645	21552	5
2024-09-04	33.8	33.8	-0.44	33.36	34.37	33.33	1818	34.25	1083	33.38	1782	59459	10
2024-09-03	34.98	33.8	-1.58	33.4	35.49	33.24	3118	35.35	465	33.41	13049	439558	37
2024-09-01	33.32	34.98	1.12	34.44	34.98	32.35	2478	34.6	1420	32.89	27738	968195	30
2024-08-29	33.32	33.32	1.08	34.4	34.48	33.32	2065	34.34	205	32.32	1492	50113	9
2024-08-28	33.32	33.32	1.55	34.87	34.91	32.32	4100	34.98	2940	33.33	395	13549	7
2024-08-27	33.69	33.32	-0.59	33.1	35.25	32.21	239	35.24	3550	33.02	10975	364778	20
2024-08-26	35.45	33.69	-1.77	33.68	35	33.68	3510	34.99	0	0	15121	512254	29
2024-08-25	35.45	35.45	0.03	35.48	35.48	34.1	4594	35.5	800	34.09	1189	41132	5
2024-08-22	35.45	35.45	0.52	35.97	36.36	34.61	2968	35.97	9	34.61	3374	117669	17
2024-08-21	34.68	35.45	1.32	36	36.4	34.05	778	36	1021	33.22	9582	340672	24
2024-08-20	33.04	34.68	1.65	34.69	34.69	33.05	0	0	1856	33.73	20674	709201	63
2024-08-19	33.04	33.04	0.95	33.99	33.99	32.13	3221	34.43	868	32.3	1806	58367	10
2024-08-18	33.03	33.04	-0.9	32.13	34.55	31.62	1946	34.48	12300	32.1	93685	3093925	20
2024-08-15	34.76	33.03	-1.73	33.03	35.5	33.03	7621	35	0	0	107006	3538181	60
2024-08-14	34.76	34.76	-0.97	33.79	35.76	33.51	6241	35.74	7465	33.82	288930	10040819	19
2024-08-13	34.76	34.76	1.03	35.79	35.97	33.22	6867	35.79	7540	33.22	6490	224030	20
2024-08-12	34.76	34.76	-1.02	33.74	35	33.57	6215	36.32	2300	33.08	6159	212292	39
2024-08-11	34.76	34.76	-0.21	34.55	35.5	33.11	7543	35	1301	33.08	6315	219497	31
2024-08-08	34.76	34.76	-0.01	34.75	35.94	34.4	7298	35.75	2873	34.77	2533	88686	15
2024-08-07	34.76	34.76	0	34.76	36.4	34.45	1168	36	1354	34.8	1803	62733	10
2024-08-06	36.23	34.76	1.19	37.42	37.68	34.42	6759	37.41	395	34.67	52541	1817365	121
2024-08-05	36.04	36.23	0.19	36.23	37.84	34.25	48	37.8	175	34.5	235156	8652737	142
2024-08-04	36.31	36.04	1.69	38	38.12	34.5	500	38.11	40	34.53	31650	1136338	115
2024-08-01	38.2	36.31	-1.89	36.31	40	36.29	2345	39.17	223	36.3	23082	844517	95
2024-07-31	40.21	38.2	-2.01	38.2	41.69	38.2	1336	39.17	0	0	22600	864210	91
2024-07-30	42.32	40.21	-2.11	40.21	42.21	40.21	611	42	0	0	362452	14574934	63
2024-07-29	44.53	42.32	-2.22	42.31	42.41	42.31	6117	42.31	0	0	13261	561510	34
2024-07-28	46.87	44.53	-2.34	44.53	47.5	44.53	6307	44.53	0	0	10520	468787	26
2024-07-24	45.32	46.87	1.55	46.87	47.58	43.06	3000	47.58	219	47.5	46279	2178091	68
2024-07-23	47.68	45.32	-2.38	45.3	49.96	45.3	6017	45.3	0	0	10329	472256	40
2024-07-22	45.55	47.68	2.05	47.6	47.82	45	0	0	300	45.02	30218	1439931	38
2024-07-21	43.89	45.55	1.66	45.55	46.08	42.1	0	0	1000	43.06	99120	4555896	56
2024-07-18	41.83	43.89	2.06	43.89	43.92	42	30	43.92	163	41.86	17750	779171	40
2024-07-17	41.83	41.83	1.18	43.01	43.92	41.8	0	0	0	0	27646	1209282	37
2024-07-16	39.84	41.83	1.99	41.83	41.83	39.01	0	0	749	38	156283	6511594	110
2024-07-15	37.95	39.84	1.89	39.84	39.84	37	0	0	350	38.11	162620	6397565	137
2024-07-14	38.94	37.95	-0.95	37.99	38	37	40936	38.69	0	0	10601	402371	34
2024-07-10	38.94	38.94	-1.94	37	37	37	37752	38	0	0	1663	61531	8
2024-07-09	38.94	38.94	-1.94	37	37.25	37	32612	38	0	0	1182	43987	7
2024-07-08	38.94	38.94	-1.94	37	37.05	37	35932	38.9	0	0	4835	178921	21
2024-07-07	38.94	38.94	-1.94	37	39	37	29844	37	0	0	6483	241503	28
2024-07-04	38.92	38.94	0.08	39	39	37.02	39995	39	83	37.02	12874	499322	26
2024-07-03	37.83	38.92	1.12	38.95	39	37	28250	38.92	975	37.1	38784	1505039	72
2024-07-02	36.66	37.83	1.72	38.38	38.38	35	6000	38.3	671	35.03	25688	942711	57
2024-07-01	36.66	36.66	-0.16	36.5	38.2	34.83	3846	37.8	50	34.94	7852	286754	18
2024-06-27	34.93	36.66	1.73	36.66	36.67	36.4	0	0	2228	35	63334	2321289	54
2024-06-26	33.27	34.93	1.66	34.93	34.93	31.61	0	0	471	32.31	212795	7312510	155
2024-06-24	32.16	33.27	1.6	33.76	33.76	30.7	0	0	567	31.01	14537	485707	34
2024-06-23	30.63	32.16	1.53	32.16	32.16	29.15	0	0	1150	30.06	43560	1400077	51
2024-06-13	29.19	30.63	1.45	30.64	30.64	29.19	0	0	155	28.04	12825	392448	26
2024-06-12	27.8	29.19	1.39	29.19	29.19	27.8	0	0	105	26.99	40318	1174709	76
2024-06-11	26.52	27.8	1.32	27.84	27.84	25.25	0	0	2690	25.51	13191	363185	29
2024-06-10	26.39	26.52	0.13	26.52	27.7	25.08	20	27.7	171	27	173053	4361679	74
2024-06-09	26.39	26.39	-1.31	25.08	27.69	25.08	2277	26.85	440	25.08	8497	215203	24
2024-06-06	27.77	26.39	-1.38	26.39	26.41	26.39	3806	27.75	0	0	25001	659798	13
2024-06-05	29.22	27.77	-1.46	27.76	28	27.76	8230	28.99	0	0	17737	492667	21
2024-06-04	29.22	29.22	-1.39	27.83	29.5	27.83	1470	30.6	2101	27.81	3221	90875	8
2024-06-03	27.85	29.22	-0.33	27.52	29.24	27.51	500	29.18	2763	27.59	13772	400127	23
2024-06-02	26.6	27.85	1.25	27.85	27.93	25.3	20	27.93	650	26	36806	994025	64
2024-05-30	26.6	26.6	-0.55	26.05	26.59	26	127	26.1	0	0	6171	160968	12
2024-05-29	28	26.6	-1.4	26.6	27.99	26.6	9907	27	0	0	24542	654698	37
2024-05-28	27.33	28	0.67	28	28.5	25.97	3900	28.6	300	26.04	51026	1355635	55
2024-05-27	26.15	27.33	1.18	27.33	27.45	25.01	0	0	1817	25.73	400891	10522419	123
2024-05-26	27	26.15	-0.84	26.16	27	25.65	2500	28.29	0	0	273830	7373505	45
2024-05-23	27.59	27	-0.59	27	28.96	27	0	0	0	0	57474	1588678	60
2024-05-22	28.97	27.59	-1.38	27.59	29.5	27.53	213	29.5	0	0	11578	319890	27
2024-05-20	28.47	27.68	-0.79	27.68	28.5	27.15	0	0	2100	27.14	11350	314214	14
2024-05-19	27.76	28.47	0.24	28	29.14	27	0	0	1144	27	23498	676307	39
2024-05-16	29.18	27.76	-1.38	27.8	29.18	27.73	100	30.63	100	27.77	11620	322557	11
2024-05-15	30.71	29.18	-1.53	29.18	29.18	29.18	0	0	0	0	12615	368106	14
2024-05-14	32.32	30.71	-1.61	30.71	30.71	30.71	0	0	0	0	315444	9687287	39
2024-04-30	39.06	39.06	-1.94	37.12	38	37.11	20813	37.11	0	0	3634	136678	13
2024-03-30	29.87	31.35	1.48	31.35	31.36	29.02	65	31	492	29.02	173051	5426663	69

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Rowad Tourism (Al Rowad)

Rowad Tourism (Al Rowad)