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 %

Premium HealthCare Group

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	0.721	0.7	-0.021	0.7	0.729	0.695	5292473	0.703	1847620	0.703	15419137	10895493	1158
2024-12-02	0.73	0.721	-0.009	0.721	0.744	0.71	5234667	0.729	1459797	0.72	9777901	7095914	796
2024-12-01	0.739	0.73	-0.009	0.73	0.749	0.706	3831060	0.736	2202386	0.73	13719109	9969911	986
2024-11-28	0.769	0.739	-0.03	0.739	0.765	0.726	5204112	0.746	895414	0.742	12538377	9243459	911
2024-11-27	0.765	0.769	0	0.765	0.8	0.741	5110538	0.764	1286922	0.767	13933405	10750967	1021
2024-11-26	0.714	0.765	0.051	0.765	0.777	0.714	1694817	0.766	1462768	0.755	20564875	15507194	1414
2024-11-25	0.75	0.714	-0.036	0.714	0.77	0.713	5935499	0.717	1481886	0.714	16664269	12270143	1373
2024-11-24	0.792	0.75	-0.042	0.75	0.79	0.73	4782725	0.752	1646894	0.75	21859739	16604343	1529
2024-11-21	0.806	0.792	-0.014	0.792	0.86	0.791	4404506	0.792	1682766	0.791	21200513	17298589	1368
2024-11-20	0.829	0.806	-0.023	0.806	0.837	0.786	4128998	0.817	1183728	0.8	13890351	11177148	1169
2024-11-19	0.774	0.829	0.055	0.829	0.85	0.697	1502040	0.829	1683445	0.825	29449497	23403096	1897
2024-11-18	0.86	0.774	-0.086	0.774	0.869	0.774	5816041	0.774	0	0	40358006	32150257	2597
2024-11-17	0.931	0.86	-0.071	0.86	0.933	0.853	4691073	0.866	1090497	0.86	32583398	28832256	2614
2024-11-14	0.885	0.931	0.046	0.931	0.971	0.82	2446134	0.87	1504009	0.93	39144885	35830928	2595
2024-11-13	0.805	0.885	0.08	0.885	0.885	0.765	0	0	1882106	0.885	37995834	32484590	2840
2024-11-12	0.732	0.805	0.073	0.805	0.805	0.661	0	0	3091967	0.805	31822299	23142333	1669
2024-11-11	0.711	0.732	0.021	0.732	0.782	0.711	6058741	0.742	2902401	0.782	70491478	53556722	3776
2024-11-10	0.647	0.711	0.064	0.711	0.711	0.711	0	0	4636965	0.711	3304963	2349839	118
2024-11-07	0.589	0.647	0.058	0.647	0.647	0.647	0	0	4751620	0.647	4602901	2978083	154
2024-11-06	0.536	0.589	0.053	0.589	0.589	0.53	0	0	4150819	0.589	34106154	19419058	1257
2024-11-05	0.536	0.536	-0.536	0	0	0	0	0	0	0	0	0	0
2024-10-24	0.451	0.444	-0.004	0.447	0.452	0.442	3870327	0.446	2463234	0.444	6078984	2707424	378
2024-10-23	0.455	0.451	-0.004	0.451	0.461	0.446	3327312	0.454	2080130	0.446	7470103	3382161	373
2024-10-22	0.429	0.455	0.026	0.455	0.466	0.442	1318640	0.46	640773	0.453	13949761	6346924	749
2024-10-21	0.429	0.429	-0.429	0	0	0	0	0	0	0	0	0	0
2024-10-20	0.429	0.429	-0.429	0	0	0	0	0	0	0	0	0	0
2024-10-17	0.436	0.429	-0.007	0.429	0.44	0.428	3095228	0.436	1347518	0.429	5128857	2218175	320
2024-10-15	0.431	0.436	0.005	0.436	0.447	0.434	2875331	0.436	2241510	0.434	3150871	1381285	256
2024-10-14	0.434	0.431	-0.003	0.431	0.439	0.428	1843751	0.436	1847917	0.432	3420155	1477785	227
2024-10-13	0.448	0.434	-0.014	0.434	0.447	0.43	2693512	0.434	904295	0.432	7525887	3289457	390
2024-10-10	0.467	0.448	-0.02	0.447	0.47	0.446	2089298	0.45	1238983	0.447	6011827	2744492	414
2024-10-09	0.425	0.467	0.042	0.467	0.467	0.424	14760	0.467	2116735	0.463	15761702	7108359	737
2024-10-08	0.432	0.425	-0.007	0.425	0.436	0.424	4066789	0.426	1015280	0.426	4285500	1835340	326
2024-10-07	0.436	0.432	-0.004	0.432	0.439	0.431	5641120	0.436	1283219	0.431	3158874	1375260	253
2024-10-03	0.435	0.436	0.002	0.437	0.438	0.43	4483475	0.437	1504293	0.439	3602047	1566778	250
2024-10-02	0.44	0.435	-0.005	0.435	0.44	0.433	5168411	0.396	1539919	0.434	5451486	2380130	350
2024-10-01	0.442	0.44	-0.002	0.44	0.444	0.44	5572517	0.442	1802877	0.44	3527639	1558114	295
2024-09-30	0.446	0.442	-0.004	0.442	0.448	0.44	4736823	0.442	1220646	0.441	7499214	3315046	415
2024-09-29	0.446	0.446	0	0.446	0.45	0.44	3983128	0.45	1869015	0.445	4441567	1982773	323
2024-09-26	0.45	0.446	-0.004	0.446	0.455	0.445	5707700	0.451	1470028	0.449	7559523	3387738	358
2024-09-25	0.45	0.45	0	0.45	0.458	0.445	6169897	0.455	1879444	0.45	4811423	2163145	344
2024-09-24	0.446	0.45	0.004	0.45	0.454	0.444	4137334	0.452	1804575	0.449	3536218	1585553	287
2024-09-23	0.458	0.446	-0.012	0.446	0.46	0.442	5802988	0.448	1597089	0.446	9227545	4138459	505
2024-09-22	0.453	0.458	0.005	0.458	0.468	0.454	4037110	0.45	1302802	0.457	4373509	2013039	313
2024-09-19	0.43	0.453	0.023	0.453	0.47	0.431	3005484	0.453	2241867	0.452	13599964	6150276	734
2024-09-18	0.432	0.43	-0.002	0.43	0.435	0.428	5037645	0.433	2029444	0.431	2276421	979141	136
2024-09-17	0.434	0.432	-0.002	0.432	0.439	0.429	6066836	0.431	1835344	0.43	4251235	1840089	255
2024-09-16	0.436	0.434	-0.002	0.434	0.443	0.431	4207722	0.437	1923012	0.431	4115582	1802508	251
2024-09-12	0.433	0.436	0.003	0.436	0.442	0.433	3617297	0.435	1800295	0.433	3010547	1319145	215
2024-09-11	0.44	0.433	-0.007	0.433	0.442	0.427	5918506	0.438	2030290	0.435	3784057	1641950	258
2024-09-10	0.44	0.44	0	0.44	0.445	0.435	4365910	0.442	1742256	0.44	8267899	3635384	309
2024-09-09	0.445	0.44	-0.005	0.44	0.448	0.439	5351448	0.444	1987916	0.439	8001823	3541404	324
2024-09-08	0.457	0.445	-0.012	0.445	0.458	0.44	6622809	0.447	4056931	0.445	8690550	3893158	450
2024-09-05	0.46	0.457	-0.003	0.457	0.47	0.45	4749431	0.46	1853506	0.455	11851320	5466546	679
2024-09-04	0.444	0.46	0.016	0.46	0.462	0.433	3208084	0.452	3147090	0.457	11375756	5097230	569
2024-09-03	0.432	0.444	0.012	0.444	0.449	0.43	3960025	0.446	2629465	0.441	18067095	7964013	734
2024-09-01	0.428	0.428	0	0.428	0.432	0.425	4364072	0.429	2631177	0.428	4885518	2091051	314
2024-08-29	0.427	0.428	0.001	0.428	0.43	0.424	7348016	0.428	1932993	0.427	5680592	2422826	312
2024-08-28	0.428	0.427	-0.001	0.427	0.433	0.425	5345132	0.429	2288612	0.427	6574042	2811193	268
2024-08-27	0.43	0.428	-0.002	0.428	0.433	0.425	5448775	0.43	2864494	0.428	7450322	3187058	365
2024-08-26	0.437	0.43	-0.007	0.43	0.437	0.428	3670404	0.43	2246632	0.429	5619604	2424093	344
2024-08-25	0.426	0.437	0.011	0.437	0.439	0.426	3865240	0.438	2997878	0.435	9864951	4260357	521
2024-08-22	0.426	0.426	-0.001	0.425	0.432	0.423	3289863	0.43	2111705	0.431	10424336	4459487	475
2024-08-21	0.43	0.426	-0.004	0.426	0.431	0.423	5012235	0.428	2009033	0.427	8966675	3824785	443
2024-08-20	0.428	0.43	0.002	0.43	0.433	0.424	3686952	0.431	1725222	0.428	7028670	3006537	362
2024-08-19	0.432	0.428	-0.004	0.428	0.437	0.423	3945152	0.43	1332529	0.428	5968481	2556605	378
2024-08-18	0.438	0.432	-0.004	0.434	0.44	0.43	4145122	0.434	1678153	0.435	4620896	2009196	321
2024-08-15	0.429	0.438	0.009	0.438	0.439	0.425	1932349	0.438	1124890	0.435	3681443	1602167	269
2024-08-14	0.428	0.429	-0.001	0.427	0.434	0.423	4284173	0.427	1146772	0.425	7209092	3075379	445
2024-08-13	0.436	0.428	-0.008	0.428	0.438	0.426	4357632	0.429	1797602	0.428	5331619	2300535	353
2024-08-12	0.443	0.436	-0.007	0.436	0.45	0.436	4999160	0.437	2573077	0.437	8945714	3951751	501
2024-08-11	0.437	0.443	0.006	0.443	0.447	0.433	3761932	0.446	3180872	0.44	9120475	4008999	452
2024-08-08	0.44	0.437	-0.003	0.437	0.444	0.431	2417738	0.44	2252177	0.436	5883114	2577793	389
2024-08-07	0.428	0.44	0.012	0.44	0.445	0.429	2440039	0.441	2218661	0.442	10374290	4527806	547
2024-08-06	0.422	0.428	0.006	0.428	0.436	0.421	2142219	0.429	1037209	0.429	6144457	2617902	479
2024-08-05	0.451	0.422	-0.029	0.422	0.45	0.406	2658946	0.426	1532482	0.422	17788139	7560445	967
2024-08-04	0.482	0.451	-0.031	0.451	0.462	0.451	3826683	0.455	1848632	0.456	17946262	8177251	810
2024-08-01	0.483	0.482	-0.001	0.482	0.489	0.473	3170624	0.483	2693949	0.478	12068059	5816112	667
2024-07-31	0.453	0.483	0.03	0.483	0.493	0.45	3145963	0.482	3194054	0.482	31267888	15030420	1456
2024-07-30	0.451	0.453	0.002	0.453	0.457	0.45	5589265	0.455	3314020	0.453	8833135	4002125	427
2024-07-29	0.45	0.451	0.001	0.451	0.456	0.448	4548300	0.453	2970373	0.453	8313439	3754851	437
2024-07-28	0.453	0.45	-0.003	0.45	0.457	0.45	4871525	0.452	2435851	0.45	5686824	2572372	391
2024-07-24	0.456	0.453	-0.003	0.453	0.461	0.45	5775045	0.455	3403928	0.501	9438432	4302159	512
2024-07-23	0.453	0.456	0.003	0.456	0.456	0.45	5322288	0.457	3614789	0.455	7483538	3384546	444
2024-07-22	0.451	0.453	0.002	0.453	0.467	0.448	4638303	0.453	3295664	0.452	10046293	4588347	636
2024-07-21	0.455	0.451	-0.004	0.451	0.455	0.446	5139205	0.453	3591799	0.45	10113536	4558770	616
2024-07-18	0.453	0.455	0.002	0.455	0.459	0.45	5432926	0.457	2952809	0.453	8282622	3756893	470
2024-07-17	0.446	0.453	0.007	0.453	0.454	0.445	5375868	0.453	2898851	0.451	9849748	4426147	552
2024-07-16	0.447	0.446	-0.001	0.446	0.451	0.445	6053072	0.447	1972368	0.446	6869552	3071110	431
2024-07-15	0.448	0.447	-0.001	0.447	0.453	0.444	6637004	0.45	1805070	0.447	6201139	2777035	457
2024-07-14	0.448	0.448	0	0.448	0.46	0.446	5706856	0.45	1569123	0.448	8590686	3888908	516
2024-07-10	0.453	0.448	-0.005	0.448	0.46	0.443	6702072	0.449	1245486	0.45	9488160	4275144	599
2024-07-09	0.46	0.453	-0.007	0.453	0.462	0.451	11873215	0.455	3128395	0.453	9114290	4136412	548
2024-07-08	0.457	0.46	0.003	0.46	0.479	0.45	4841231	0.462	2711326	0.46	14022724	6472620	857
2024-07-07	0.488	0.457	-0.031	0.457	0.49	0.452	5531932	0.464	3110528	0.46	25916580	12060201	1362
2024-07-04	0.495	0.488	-0.007	0.488	0.505	0.48	3150668	0.498	2438441	0.49	17153558	8449603	948
2024-07-03	0.45	0.495	0.045	0.495	0.495	0.441	0	0	3629748	0.495	39507145	18583709	1907
2024-07-02	0.454	0.45	-0.004	0.45	0.46	0.45	4358617	0.454	1828195	0.499	10109717	4592472	639
2024-07-01	0.459	0.454	-0.005	0.454	0.463	0.451	9478757	0.459	2185693	0.454	7041739	3213013	589
2024-06-27	0.464	0.459	-0.005	0.459	0.465	0.452	5883621	0.46	2276627	0.459	9126843	4187582	677
2024-06-26	0.472	0.464	-0.008	0.464	0.475	0.459	6362916	0.469	1963087	0.461	8802533	4091260	657
2024-06-24	0.485	0.456	-0.029	0.456	0.484	0.45	4533629	0.457	1342031	0.456	37767329	17445603	1810
2024-06-23	0.49	0.485	-0.005	0.485	0.491	0.465	3948824	0.489	2490020	0.484	16573718	7933887	1123
2024-06-13	0.488	0.49	0.002	0.49	0.493	0.47	4032270	0.491	1369160	0.49	12335597	5978179	795
2024-06-12	0.487	0.488	0.001	0.488	0.504	0.446	3189603	0.49	5278003	0.49	14682993	7054506	1110
2024-06-11	0.486	0.487	0.001	0.487	0.523	0.485	2317939	0.495	1278164	0.49	14200145	7075917	1094
2024-06-10	0.538	0.486	-0.052	0.486	0.531	0.485	2991139	0.49	170583	0.486	43155014	21183925	1900
2024-06-09	0.567	0.538	-0.029	0.538	0.595	0.535	1238277	0.55	988831	0.538	18040129	10155681	1447
2024-06-06	0.517	0.567	0.05	0.567	0.568	0.529	113000	0.568	2243302	0.568	30536116	16976271	2106
2024-06-05	0.517	0.517	0	0.517	0.55	0.466	224083	0.563	821294	0.517	2241354	1168554	63
2024-06-04	0.517	0.517	-0.517	0	0	0	0	0	0	0	0	0	0
2024-06-03	0.57	0.517	-0.053	0.517	0.57	0.513	2399463	0.513	63608	0.515	22834363	12094499	1780
2024-06-02	0.613	0.57	-0.043	0.57	0.616	0.566	2256596	0.577	866150	0.57	17242786	10095981	1583
2024-05-30	0.672	0.613	-0.059	0.613	0.67	0.605	2345175	0.62	590021	0.613	25426752	15747203	2079
2024-05-29	0.873	0.855	-0.018	0.855	0.929	0.83	3079460	0.856	666021	0.855	17233298	14720888	1666
2024-05-28	0.794	0.873	0.079	0.873	0.873	0.725	0	0	1514686	0.873	11835146	10014123	1197
2024-05-27	0.882	0.794	-0.088	0.794	0.885	0.794	2066302	0.797	2152	0.794	50770540	40833584	3129
2024-05-26	0.93	0.882	-0.048	0.882	0.94	0.855	2542428	0.888	1294857	0.886	17443854	15392441	2140
2024-05-23	0.965	0.93	-0.035	0.93	0.984	0.902	3028175	0.936	1479159	0.93	14969323	13810071	1841
2024-05-22	0.941	0.965	0.024	0.965	0.999	0.895	1771249	0.963	1941238	0.961	6635733	6302234	1081
2024-05-20	1.112	1.028	-0.084	1.028	1.09	1.001	2892227	1.028	1015940	1.026	16685937	17004779	1783
2024-05-19	1.127	1.112	-0.015	1.112	1.239	1.02	1203871	1.08	757361	1.1	28384237	30188846	2643
2024-05-16	1.025	1.127	0.102	1.127	1.127	0.923	0	0	981565	1.127	32179199	31620290	2492
2024-05-15	1.138	1.025	-0.113	1.025	1.025	1.025	10415024	1.025	0	0	1890313	1937589	328
2024-05-14	1.264	1.138	-0.126	1.138	1.138	1.138	2808158	1.138	0	0	1719771	1957103	189
2024-04-30	1.68	1.59	-0.09	1.59	1.77	1.52	685805	1.59	483856	1.53	5533369	8841857	1180
2024-03-30	1.575	1.643	0.068	1.643	1.66	1.55	636814	1.649	493966	1.64	4203310	6818557	719

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Premium HealthCare Group

Premium HealthCare Group