Pioneers

Cairo Oils & Soap 0.282 0.277 -0.02 %
Industrial & Engineering Projects 0.28 0.283 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.581 0.01 %
Orascom Investment Holding 0.46 0.458 0.00 %
Egyptians For Investment & Urban Development 0.236 0.235 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.926 0.06 %
Arab Developers Holding 0.336 0.342 0.02 %
Lotus For Agricultural Investments And Development 0.651 0.658 0.01 %
Arabia Investments Holding 0.546 0.542 -0.01 %
Orascom Financial Holding 0.346 0.35 0.01 %
Belton Holding 2.89 2.91 0.01 %
Premium Healthcare Group 0.806 0.81 0.00 %
Giza General Contracting 0.46 0.457 -0.01 %
Citadel Capital - Common Shares 2.38 2.34 -0.02 %
Amer Group Holding 1.15 1.17 0.02 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Misr National Steel - Ataqa 5.26 5.33 0.01 %
Speed Medical 0.378 0.38 0.01 %
Digitize for Investment 3 3.2 0.07 %
Arab Gathering Investment 2.88 2.81 -0.02 %
Oden Financial Investments 1.92 2.04 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.534 0.03 %
Arab for management Co. 0.99 0.99 0.00 %
Cooper for Commercial Investment and Real Estate Development 0.412 0.411 0.00 %
Orascom Development Egypt 14.4 15.09 0.05 %
Act Financial 3.66 3.6 -0.02 %
El Arabia Engineering Industries 1.48 1.47 -0.01 %
South Valley Cement 3.61 3.57 -0.01 %
Fawry For Banking Technology And Electronic Payment 8.24 8.4 0.02 %
Mena Touristic & Real Estate Investment 3.34 3.77 0.13 %
Arab Valves Company 4.34 4.16 -0.04 %
Integrated Engineering Group S.A.E 0.234 0.233 0.00 %
Mansourah Poultry 1.38 1.42 0.03 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.4 0.00 %
Lecico Egypt 25.23 27 0.07 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.95 -0.01 %
Heliopolis Housing 9.78 9.75 0.00 %
Emaar Misr for Development 8.09 8.03 -0.01 %
Palm Hills Development Company 5.6 5.55 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Oriental Weavers 26.23 26.68 0.02 %
EFG Holding Group 21.45 21.5 0.00 %
Raya Holding for Financial Investments 3.15 3.19 0.01 %
Aspire Capital Holding for Financial Investments 0.286 0.285 0.00 %
Medical Packaging Company 1.34 1.33 -0.01 %
Upper Egypt Contracting 0.928 0.93 0.00 %
Iron and steel for mines and quarries 4.22 4.27 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.33 -0.01 %
Medinet Masr Housing 4.03 4.05 0.00 %
Egyptian Transport (EGYTRANS) 4.95 4.96 0.00 %
Elwadi For International Investment & Development 0.661 0.678 0.03 %
Credit Agricole Egypt 21.74 21.99 0.01 %
A Capital Holding 2.53 2.56 0.01 %
Zahraa Maadi Investment & Development 7 7.08 0.01 %
Arab Real Estate Investment (ALCO) 1.56 1.55 -0.01 %
Egyptians Housing Development & Reconstruction 0.364 0.364 0.00 %
Vertika for Industry & Trade 1.104 1.214 0.10 %
Ibnsina Pharma 5.52 5.46 -0.01 %
Commercial International Bank (Egypt) CIB 80 80.2 0.00 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Egyptian Electrical Cables 2.86 2.88 0.01 %
Ceramic & Porcelain 10.89 11.37 0.04 %
Canal Shipping Agencies 23.12 23.53 0.02 %
M.B Engineering 2.35 2.39 0.02 %
Egyptian Real Estate Group 0.682 0.694 0.02 %
Sharkia National Food 3.91 3.83 -0.02 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.7 0.05 %
MM Group For Industry And International Trade 6.93 7.03 0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.04 -0.05 %
Atlas Investment & Food Industries 0.79 0.781 -0.01 %
Arab Development & Real Estate Investment 1.21 1.18 -0.02 %
Ezz Steel 114.5 115.5 0.01 %
International Agricultural Products 19.71 20.44 0.04 %
Raya Contact Center 6.9 6.85 -0.01 %
Remco for Touristic Villages Construction 3.45 3.43 -0.01 %
Kafr El Zayat Pesticides 13.08 13.34 0.02 %
Arab Cotton Ginning 7.55 7.59 0.01 %
El Obour Real Estate Investment 9.29 9.14 -0.02 %
Extracted Oils 3.19 3.14 -0.02 %
Fitness Prime 1.52 1.51 -0.01 %
Pioneers Properties for Development 3.36 3.36 0.00 %
T M G Holding 59.6 59.07 -0.01 %
International company For Medical Industries -ICMI 1.99 2.02 0.02 %
Cleopatra Hospital Company 8.03 8.05 0.00 %
Alexandria Mineral Oils Company 7.9 7.92 0.00 %
International Company For Fertilizers & Chemicals 10.76 10.97 0.02 %
Osool ESB Securities Brokerage 0.736 0.744 0.01 %
El Kahera Housing 1.92 1.94 0.01 %
Taqa Arabia 13.17 13.34 0.01 %
Al Moasher for Programming and Information Dissemination 4.9 4.88 0.00 %
GB Corp 14.15 14.28 0.01 %
Sidi Kerir Petrochemicals 20.71 20.76 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
Rikaz Holding for Financial Investments 2.4 2.64 0.10 %
Engineering Industries (ICON) 24.07 23.79 -0.01 %
B Investments Holding S . A . E 25.69 25.22 -0.02 %
Alexandria Containers and goods 23.9 24.03 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.2 -0.01 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
El Ezz Porcelain (Gemma) 25.08 25.52 0.02 %
Egyptian Chemical Industries (Kima) 8.06 8.11 0.01 %
El Shams Housing & Urbanization 6.41 6.45 0.01 %
Nasr Company for Civil Works 3.94 3.93 0.00 %
Arabian Cement Company 15 15.07 0.00 %
Naeem Holding 0.152 0.15 -0.01 %
International Co For Investment & Development 3.81 3.82 0.00 %
Al Baraka Bank Egypt 14.17 14.06 -0.01 %
ELSWEDY CABLES 89.02 91.6 0.03 %
Prime Holding 0.63 0.63 0.00 %
Six of October Development & Investment (SODIC) 57.75 59 0.02 %
Suez Canal Bank 22.78 24.16 0.06 %
Misr Fretilizers Production Company - Mopco 41.77 41.76 0.00 %
BID El badr investment and development 1.74 1.7 -0.02 %
Sharm Dreams Co. for Tourism Investment 18.37 18.42 0.00 %
Ismailia Misr Poultry 9.49 9.5 0.00 %
C I Capital Holding 6.1 6.1 0.00 %
Rubex Plastics 6.91 6.73 -0.03 %
E-Finance For Digital and Financial Investements SAE 20.51 20.57 0.00 %
Maridive & oil services 0.37 0.371 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.45 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.37 0.00 %
Egyptian Media Production City 24.76 24.96 0.01 %
Egyptian Iron & Steel 47.4 49 0.03 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.15 0.00 %
Misr Cement (Qena) 27.6 27.5 0.00 %
Abou Kir Fertilizers 53.06 53.21 0.00 %
Egypt for Poultry 4.35 4.36 0.00 %
Sinai Cement 31.33 31.76 0.01 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Golden Coast Company 1.08 1.08 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
Cairo Poultry 14.79 14.88 0.01 %
Obour Land For Food Industries 18.63 18.48 -0.01 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
AJWA for Food Industries company Egypt 68.96 68.5 -0.01 %
Egyptian Kuwaiti Holding LE 32.67 33.1 0.01 %
Delta Sugar 59.07 58.74 -0.01 %
Misr Beni Suef Cement 48.59 52.25 0.08 %
Gulf Canadian Real Estate Investment Co. 30.05 28.96 -0.04 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.58 0.03 %
Faisal Islamic Bank of Egypt 40.07 40.52 0.01 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Export Development Bank of Egypt (EDBE) 18.65 18.55 -0.01 %
Misr Chemical Industries 35.91 35.76 0.00 %
Nile Pharmaceuticals 58.07 56.12 -0.03 %
Eastern Company 27.01 26.73 -0.01 %
Contact Financial Holding 4.81 4.98 0.04 %
Egyptian Financial & Industrial 149.3 151.59 0.02 %
Misr Kuwait Investment & Trading Co. 1.69 1.85 0.09 %
Arab Aluminum 14.19 14.32 0.01 %
Grand Capital 9.01 9.09 0.01 %
El Ahli Investment and Development 32.66 32.93 0.01 %
Egypt Aluminum 107 108 0.01 %
Qatar National Bank - QNB 35.05 34.79 -0.01 %
Egyptian Gulf Bank 0.271 0.27 0.00 %
Misr Hotels 31.51 31.97 0.01 %
United Housing & Development 5.89 5.89 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.2 0.00 %
Jadwa Industrial Development 5.19 5.21 0.00 %
Alexandria New Medical Center 21.03 21.32 0.01 %
Asek Company for Mining - Ascom 37.42 37.49 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.5 0.00 %
Right Nile Pharmaceuticals -1 43.97 40.34 -0.08 %
Housing & Development Bank 54.16 54.27 0.00 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Reacap Financial Investments 7.25 7.29 0.01 %
Edita Food Industries S.A.E 29.85 29.62 -0.01 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Telecom Egypt 33.28 33.34 0.00 %
Juhayna Food Industries 33.36 32.92 -0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
UTOPIA 29 29 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
Samad Misr -EGYFERT 87.05 87.09 0.00 %
Memphis Pharmaceuticals 57.6 57.54 0.00 %
Glaxo Smith Kline 40.74 40.75 0.00 %
National Housing for Professional Syndicates 62.86 64.89 0.03 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
Acrow Misr 68.41 67.33 -0.02 %
Taaleem Management Services 10.04 10.04 0.00 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.15 0.02 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 8.62 8.62 0.00 %
Upper Egypt Flour Mills 315 327.85 0.04 %
Development & Engineering Consultants 58.27 58.27 0.00 %
Cairo Educational Services 29.26 29.26 0.00 %
General Company For Land Reclamation,Development & Reconstru 50.78 50.78 0.00 %
Ismailia National Food Industries 63.68 63.68 0.00 %
Alexandria Flour Mills 25.61 25.61 0.00 %
Sues Canal Company For Technology Settling 95.59 95.59 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Pyramisa Hotels 134.43 131.35 -0.02 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Minapharm Pharmaceuticals 167.28 163.39 -0.02 %
Arab Pharmaceuticals 103.21 103.21 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 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 %
General Silos & Storage 252.67 252.67 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
October Pharma 108.23 108.23 0.00 %
Cairo Pharmaceuticals 100.44 100.44 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
East Delta Flour Mills 245.72 245.72 0.00 %
Misr Oils & Soap 59.97 59.97 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Delta For Printing & Packaging 61.49 61.49 0.00 %
Alexandria Pharmaceuticals 291.56 291.56 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %

Golden Coast Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	1.13	1.08	-0.02	1.11	1.16	1.08	172274	1.12	70682	1.11	1658844	1807559	135
2024-11-19	1.11	1.13	0.02	1.13	1.16	1.09	1068	1.16	0	0	1875637	2161406	101
2024-11-18	1.06	1.11	0.05	1.11	1.11	1.11	0	0	1426982	1.11	376690	418125	43
2024-11-17	1.01	1.06	0.05	1.06	1.06	0.98	0	0	63815	1.06	2333671	2343935	118
2024-11-14	1.06	1.01	-0.05	1.01	1.01	1.01	1328736	1.01	0	0	505129	510180	53
2024-11-13	1.11	1.06	-0.05	1.06	1.06	1.06	1422482	1.06	0	0	948381	1005285	48
2024-11-12	1.16	1.11	-0.05	1.11	1.11	1.11	1212571	1.11	0	0	346009	384070	43
2024-11-11	1.16	1.16	-0.05	1.11	1.11	1.11	754379	1.11	0	0	153992	170932	45
2024-11-10	1.22	1.16	-0.06	1.16	1.27	1.16	300376	1.16	0	0	1198740	1452289	164
2024-11-07	1.27	1.22	-0.06	1.21	1.29	1.21	174380	1.21	0	0	506219	616057	100
2024-11-06	1.33	1.27	-0.06	1.27	1.34	1.27	160782	1.27	0	0	1082692	1379957	241
2024-11-05	1.39	1.33	-0.06	1.33	1.45	1.33	179000	1.4	10456	1.33	1078325	1468476	243
2024-10-24	0.958	1.005	0.047	1.005	1.005	0.915	0	0	12668	1.005	3497524	3444168	189
2024-10-23	0.952	0.958	-0.03	0.922	0.999	0.922	959161	0.933	36500	0.907	2044305	2007772	172
2024-10-22	0.907	0.952	0.045	0.952	0.952	0.93	0	0	32597	0.952	2974508	2827250	139
2024-10-21	0.864	0.907	0.043	0.907	0.907	0.907	0	0	1226104	0.907	373611	338866	24
2024-10-20	0.823	0.864	0.041	0.864	0.864	0.864	0	0	234319	0.864	941643	813579	36
2024-10-17	0.784	0.823	0.039	0.823	0.823	0.823	0	0	332998	0.823	590335	485847	26
2024-10-15	0.742	0.747	0.005	0.747	0.779	0.742	0	0	92250	0.72	2401431	1851099	54
2024-10-14	0.742	0.742	0	0.742	0.779	0.71	0	0	2817500	0.779	8568294	6602544	177
2024-10-13	0.707	0.742	0.035	0.742	0.742	0.709	0	0	298556	0.731	4320996	3173191	106
2024-10-10	0.676	0.707	0.033	0.709	0.709	0.643	0	0	71298	0.709	5816907	4072055	162
2024-10-09	0.644	0.676	0.032	0.676	0.676	0.676	0	0	3557258	0.676	448230	303005	21
2024-10-08	0.614	0.644	0.03	0.644	0.644	0.607	0	0	1046954	0.644	1693115	1055204	41
2024-10-07	0.585	0.614	0.029	0.614	0.614	0.571	0	0	106850	0.589	3657306	2215585	66
2024-10-03	0.575	0.585	0.015	0.59	0.597	0.572	71275	0.603	72000	0.572	1826681	1068495	40
2024-10-02	0.591	0.575	-0.019	0.572	0.595	0.571	908599	0.595	60000	0.562	1550980	898684	31
2024-10-01	0.589	0.591	-0.004	0.585	0.597	0.585	719599	0.595	0	0	913068	537665	27
2024-09-30	0.576	0.589	0.011	0.587	0.596	0.58	588200	0.597	100000	0.566	581834	342388	40
2024-09-29	0.57	0.576	0.017	0.587	0.588	0.56	626740	0.588	34200	0.561	723450	418304	21
2024-09-26	0.566	0.57	0.004	0.57	0.59	0.555	214053	0.588	297000	0.54	1942366	1111013	65
2024-09-25	0.566	0.566	0.013	0.579	0.59	0.565	11000	0.594	290838	0.566	15674	8962	11
2024-09-24	0.558	0.566	0.004	0.562	0.584	0.558	0	0	18361	0.552	1735025	986747	52
2024-09-23	0.573	0.558	-0.015	0.558	0.58	0.551	235190	0.569	110955	0.558	1027616	573242	34
2024-09-22	0.587	0.573	-0.007	0.58	0.6	0.56	135480	0.58	184349	0.616	4838968	2814144	60
2024-09-19	0.597	0.587	-0.01	0.587	0.6	0.58	208754	0.615	173000	0.568	1308179	774805	43
2024-09-18	0.606	0.597	-0.001	0.605	0.61	0.581	405454	0.605	173000	0.577	781801	469319	22
2024-09-17	0.599	0.606	-0.016	0.583	0.626	0.583	320945	0.61	650000	0.58	1089310	662205	37
2024-09-16	0.599	0.599	-0.007	0.592	0.599	0.575	338528	0.592	150000	0.577	429285	250747	29
2024-09-12	0.598	0.599	-0.029	0.569	0.627	0.569	558458	0.62	240000	0.575	624992	377093	37
2024-09-11	0.57	0.598	0.028	0.598	0.598	0.597	0	0	336000	0.551	2449988	1465044	46
2024-09-10	0.57	0.57	0.028	0.598	0.598	0.598	0	0	1518015	0.598	259685	155292	17
2024-09-09	0.543	0.57	0.027	0.57	0.57	0.54	0	0	400131	0.57	2073532	1177295	49
2024-09-08	0.549	0.543	-0.025	0.524	0.557	0.524	590159	0.555	25100	0.524	565314	307086	24
2024-09-05	0.549	0.549	0.009	0.558	0.558	0.538	558339	0.55	332320	0.549	208420	113391	10
2024-09-04	0.549	0.549	0.004	0.553	0.557	0.54	1146659	0.55	365300	0.537	275050	149374	6
2024-09-03	0.549	0.549	-0.006	0.543	0.568	0.541	892659	0.557	410050	0.543	301777	165359	18
2024-09-01	0.549	0.549	0.016	0.565	0.568	0.532	55159	0.569	366750	0.55	460467	254216	23
2024-08-29	0.549	0.549	0.011	0.56	0.57	0.535	16809	0.57	3500	0.53	261750	143903	12
2024-08-28	0.549	0.549	0.024	0.573	0.575	0.541	32100	0.574	255100	0.531	11756	6753	10
2024-08-27	0.528	0.549	0.026	0.554	0.554	0.521	0	0	512728	0.531	1002503	543389	46
2024-08-26	0.528	0.528	0.019	0.547	0.547	0.53	813203	0.547	436128	0.53	555866	299792	25
2024-08-25	0.528	0.528	0.018	0.546	0.547	0.51	764780	0.547	410678	0.526	547269	298779	19
2024-08-22	0.528	0.528	0	0.528	0.545	0.528	796303	0.548	387489	0.528	527899	285781	21
2024-08-21	0.528	0.528	0.016	0.544	0.546	0.52	906303	0.544	307187	0.528	552400	299846	19
2024-08-20	0.528	0.528	0.011	0.539	0.543	0.525	869543	0.54	197187	0.52	556609	299242	16
2024-08-19	0.528	0.528	-0.003	0.525	0.54	0.525	850088	0.538	242844	0.525	153856	81548	8
2024-08-18	0.532	0.528	-0.007	0.525	0.54	0.525	666900	0.543	351700	0.525	644858	340791	15
2024-08-15	0.508	0.532	0.025	0.533	0.533	0.52	0	0	141180	0.521	2668287	1408686	58
2024-08-14	0.508	0.508	-0.007	0.501	0.525	0.501	2058731	0.519	195448	0.501	11118	5719	7
2024-08-13	0.508	0.508	0.015	0.523	0.523	0.515	2096666	0.519	395648	0.508	386224	199814	9
2024-08-12	0.508	0.508	0.012	0.52	0.52	0.505	1404166	0.517	165148	0.5	263953	135626	10
2024-08-11	0.502	0.508	0.008	0.51	0.515	0.502	1035574	0.52	358148	0.5	2543582	1297386	35
2024-08-08	0.502	0.502	0.018	0.52	0.523	0.502	760574	0.52	179858	0.502	575090	298324	10
2024-08-07	0.502	0.502	0.017	0.519	0.519	0.491	1012574	0.519	169521	0.5	572105	294679	20
2024-08-06	0.502	0.502	-0.002	0.5	0.519	0.491	1055739	0.512	102048	0.491	161397	81929	17
2024-08-05	0.502	0.502	0	0.502	0.505	0.491	1038407	0.504	62155	0.491	630010	313599	26
2024-08-04	0.502	0.502	-0.002	0.5	0.508	0.5	1026220	0.506	112170	0.497	358162	179563	26
2024-08-01	0.502	0.502	0.006	0.508	0.509	0.498	1067262	0.508	82170	0.501	45450	22949	11
2024-07-31	0.502	0.502	0.007	0.509	0.509	0.5	888756	0.51	42170	0.497	374003	187151	17
2024-07-30	0.502	0.502	-0.002	0.5	0.51	0.5	435364	0.51	265170	0.501	160000	80002	4
2024-07-29	0.502	0.502	-0.001	0.501	0.512	0.497	146600	0.512	486470	0.501	80805	40406	10
2024-07-28	0.502	0.502	-0.004	0.498	0.514	0.498	56600	0.518	425000	0.496	130736	65416	9
2024-07-24	0.508	0.502	-0.008	0.5	0.509	0.5	177599	0.518	564686	0.5	1432484	719353	55
2024-07-23	0.508	0.508	-0.003	0.505	0.514	0.505	449096	0.514	275000	0.495	73683	37232	15
2024-07-22	0.508	0.508	0.002	0.51	0.517	0.5	398715	0.508	135000	0.5	544765	276343	21
2024-07-21	0.516	0.508	-0.006	0.51	0.517	0.502	403819	0.518	185010	0.503	817157	416201	29
2024-07-18	0.505	0.516	0.024	0.529	0.529	0.5	138499	0.529	653855	0.516	1419937	725005	30
2024-07-17	0.505	0.505	0	0.505	0.52	0.505	708719	0.518	497029	0.505	115248	58788	13
2024-07-16	0.505	0.505	0.005	0.51	0.511	0.508	489277	0.52	472029	0.505	105563	53835	8
2024-07-15	0.505	0.505	0.005	0.51	0.515	0.51	339277	0.52	472029	0.505	253680	130332	10
2024-07-14	0.505	0.505	0.005	0.51	0.519	0.51	480156	0.51	552020	0.506	157936	80648	7
2024-07-10	0.505	0.505	0.011	0.516	0.516	0.507	308506	0.52	602120	0.51	40167	20486	6
2024-07-09	0.505	0.505	0.003	0.508	0.518	0.505	202006	0.52	445020	0.505	321350	162907	13
2024-07-08	0.505	0.505	0.015	0.52	0.53	0.51	250006	0.52	395000	0.505	249526	128138	21
2024-07-07	0.505	0.505	0.001	0.506	0.52	0.505	51174	0.518	395000	0.505	295066	151879	7
2024-07-04	0.509	0.505	-0.004	0.505	0.515	0.502	610319	0.515	340000	0.504	748631	377700	24
2024-07-03	0.509	0.509	-0.002	0.507	0.519	0.507	560504	0.519	277590	0.502	115044	58671	9
2024-07-02	0.509	0.509	0.01	0.519	0.52	0.509	605547	0.519	78590	0.507	5210	2654	5
2024-07-01	0.509	0.509	0.009	0.518	0.524	0.502	465344	0.52	277590	0.507	188749	95711	22
2024-06-27	0.509	0.509	-0.509	0	0	0	11045	0.53	285000	0.501	0	0	0
2024-06-26	0.509	0.509	0.012	0.521	0.524	0.509	623277	0.52	85000	0.5	381429	196552	17
2024-06-24	0.509	0.509	0	0.509	0.524	0.505	393913	0.519	28000	0.501	457087	232540	16
2024-06-23	0.519	0.509	0.006	0.525	0.53	0.5	1274620	0.53	75000	0.502	599785	305326	41
2024-06-13	0.519	0.519	0.011	0.53	0.534	0.515	1262160	0.53	1500	0.512	481250	253399	25
2024-06-12	0.519	0.519	0.016	0.535	0.538	0.51	1385600	0.53	97500	0.512	564669	297765	29
2024-06-11	0.519	0.519	0.009	0.528	0.528	0.502	984434	0.528	96000	0.502	170429	88671	20
2024-06-10	0.519	0.519	0.001	0.52	0.52	0.501	989576	0.528	50000	0.5	263715	136075	21
2024-06-09	0.519	0.519	0.001	0.52	0.528	0.507	1750970	0.52	150000	0.501	305856	156467	17
2024-06-06	0.52	0.519	0	0.52	0.52	0.511	1661885	0.53	233800	0.511	670714	348211	31
2024-06-05	0.527	0.52	-0.007	0.52	0.535	0.517	760534	0.526	210750	0.517	702051	365325	42
2024-06-04	0.527	0.527	0.008	0.535	0.535	0.518	682534	0.537	208490	0.518	435406	230167	18
2024-06-03	0.527	0.527	-0.01	0.517	0.53	0.517	630534	0.53	283763	0.517	112650	58938	8
2024-06-02	0.527	0.527	-0.011	0.516	0.537	0.516	565051	0.53	213119	0.516	274423	142944	15
2024-05-30	0.527	0.527	0	0.527	0.536	0.516	413591	0.544	217399	0.521	289846	153348	25
2024-05-29	0.527	0.527	0.011	0.538	0.545	0.516	336020	0.539	277539	0.521	491754	262739	24
2024-05-28	0.527	0.527	-0.016	0.511	0.53	0.511	372711	0.535	277539	0.511	186870	95998	16
2024-05-27	0.527	0.527	0.003	0.53	0.548	0.52	499435	0.53	254970	0.511	139226	72703	16
2024-05-26	0.527	0.527	-0.01	0.517	0.545	0.517	589394	0.536	327470	0.511	165910	86842	12
2024-05-23	0.527	0.527	0.013	0.54	0.54	0.511	542245	0.536	323038	0.511	175192	93089	14
2024-05-22	0.527	0.527	0.013	0.54	0.545	0.517	405450	0.534	353331	0.52	133267	70424	14
2024-05-20	0.502	0.502	0.025	0.527	0.527	0.526	60000	0.527	343810	0.51	291926	153783	23
2024-05-19	0.502	0.502	0.025	0.527	0.527	0.51	135000	0.527	215760	0.504	100150	52698	23
2024-05-16	0.502	0.502	0.009	0.511	0.527	0.503	277146	0.527	258040	0.502	260157	136612	35
2024-05-15	0.502	0.502	0.018	0.52	0.52	0.49	504195	0.522	153410	0.491	197801	102733	22
2024-05-14	0.502	0.502	0.008	0.51	0.51	0.49	548527	0.519	121304	0.49	134000	67713	12
2024-04-30	0.502	0.502	0	0.502	0.518	0.487	570000	0.514	18567	0.486	335639	166596	32
2024-03-30	0.47	0.48	0.01	0.48	0.49	0.48	49434	0.489	504714	0.471	1365846	656920	53

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Golden Coast Company

Golden Coast Company