Pioneers

Cairo Oils & Soap 0.282 0.282 0.00 %
Al Khair River For Development Agricultural Investment&Envir 0.576 0.583 0.01 %
Industrial & Engineering Projects 0.28 0.286 0.02 %
Orascom Investment Holding 0.46 0.46 0.00 %
Egyptians For Investment & Urban Development 0.236 0.236 0.00 %
Arab Ceramics - Ceramica Remas 0.875 0.927 0.06 %
Lotus For Agricultural Investments And Development 0.651 0.664 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 0.817 0.01 %
Belton Holding 2.89 2.91 0.01 %
Amer Group Holding 1.15 1.17 0.02 %
Giza General Contracting 0.46 0.46 0.00 %
Misr National Steel - Ataqa 5.26 5.37 0.02 %
Dice Sport & Casual Wear 2.06 2.05 0.00 %
Digitize for Investment 3 3.15 0.05 %
Arab Gathering Investment 2.88 2.85 -0.01 %
Speed Medical 0.378 0.38 0.01 %
Arab Developers Holding 0.336 0.338 0.01 %
Universal For Paper and Packaging Materials (Unipack 0.52 0.543 0.04 %
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 3.62 -0.01 %
South Valley Cement 3.61 3.59 -0.01 %
Mena Touristic & Real Estate Investment 3.34 3.76 0.13 %
Arab Valves Company 4.34 4.15 -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 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.97 2.97 0.00 %
Macro Group Pharmaceuticals -Macro Capital 2.4 2.43 0.01 %
Oden Financial Investments 1.92 1.99 0.04 %
Integrated Engineering Group S.A.E 0.234 0.23 -0.02 %
Emaar Misr for Development 8.09 8.04 -0.01 %
Lecico Egypt 25.23 27.56 0.09 %
Heliopolis Housing 9.78 9.75 0.00 %
Palm Hills Development Company 5.6 5.57 -0.01 %
Egyptian for Developing Building Materials 0.305 0.305 0.00 %
Oriental Weavers 26.23 26.77 0.02 %
Iron and steel for mines and quarries 4.22 4.27 0.01 %
EFG Holding Group 21.45 21.72 0.01 %
Raya Holding for Financial Investments 3.15 3.22 0.02 %
Medical Packaging Company 1.34 1.33 -0.01 %
Egyptian Transport (EGYTRANS) 4.95 4.97 0.00 %
A Capital Holding 2.53 2.55 0.01 %
Medinet Masr Housing 4.03 4.04 0.00 %
Upper Egypt Contracting 0.928 0.931 0.00 %
Zahraa Maadi Investment & Development 7 7.11 0.02 %
Elwadi For International Investment & Development 0.661 0.681 0.03 %
Arab for management Co. 0.99 0.99 0.00 %
Aspire Capital Holding for Financial Investments 0.286 0.286 0.00 %
Credit Agricole Egypt 21.74 22.04 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.38 3.35 -0.01 %
Vertika for Industry & Trade 1.104 1.209 0.10 %
Egyptians Housing Development & Reconstruction 0.364 0.365 0.00 %
The Egyptian Modern Education Systems 0.354 0.354 0.00 %
Mansourah Poultry 1.38 1.39 0.01 %
Canal Shipping Agencies 23.12 23.57 0.02 %
Egyptian Real Estate Group 0.682 0.695 0.02 %
M.B Engineering 2.35 2.39 0.02 %
Commercial International Bank (Egypt) CIB 80 80.19 0.00 %
Sharkia National Food 3.91 3.82 -0.02 %
Ibnsina Pharma 5.52 5.5 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.32 2.31 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41.8 43.6 0.04 %
Arab Real Estate Investment (ALCO) 1.56 1.57 0.01 %
Egyptian Electrical Cables 2.86 2.9 0.01 %
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 9.11 -0.02 %
Ezz Steel 114.5 115.46 0.01 %
Kafr El Zayat Pesticides 13.08 13.33 0.02 %
Atlas Investment & Food Industries 0.79 0.78 -0.01 %
Arab Cotton Ginning 7.55 7.59 0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.09 1.07 -0.02 %
Alexandria Mineral Oils Company 7.9 7.9 0.00 %
Remco for Touristic Villages Construction 3.45 3.5 0.01 %
Arab Development & Real Estate Investment 1.21 1.21 0.00 %
Extracted Oils 3.19 3.15 -0.01 %
T M G Holding 59.6 59.25 -0.01 %
International Agricultural Products 19.71 20.14 0.02 %
Pioneers Properties for Development 3.36 3.4 0.01 %
El Kahera Housing 1.92 1.94 0.01 %
Al Moasher for Programming and Information Dissemination 4.9 4.81 -0.02 %
GB Corp 14.15 14.4 0.02 %
Fitness Prime 1.52 1.5 -0.01 %
Ceramic & Porcelain 10.89 11.3 0.04 %
Taqa Arabia 13.17 13.28 0.01 %
Sidi Kerir Petrochemicals 20.71 20.76 0.00 %
Engineering Industries (ICON) 24.07 23.77 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.26 4.21 -0.01 %
El Nasr Clothes & Textiles (Kabo) 2.76 2.8 0.01 %
Cleopatra Hospital Company 8.03 8.07 0.00 %
El Shams Housing & Urbanization 6.41 6.45 0.01 %
Osool ESB Securities Brokerage 0.736 0.736 0.00 %
B Investments Holding S . A . E 25.69 25.12 -0.02 %
Rikaz Holding for Financial Investments 2.4 2.62 0.09 %
El Ezz Porcelain (Gemma) 25.08 25.65 0.02 %
Egyptian Chemical Industries (Kima) 8.06 8.13 0.01 %
International Co For Investment & Development 3.81 3.82 0.00 %
International Company For Fertilizers & Chemicals 10.76 10.9 0.01 %
Prime Holding 0.63 0.63 0.00 %
Nasr Company for Civil Works 3.94 3.95 0.00 %
ELSWEDY CABLES 89.02 91.85 0.03 %
Six of October Development & Investment (SODIC) 57.75 59.18 0.02 %
Alexandria Containers and goods 23.9 24.17 0.01 %
Arabian Cement Company 15 15 0.00 %
Ismailia Misr Poultry 9.49 9.48 0.00 %
International company For Medical Industries -ICMI 1.99 1.97 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.37 18.58 0.01 %
Barbary Investment Group ( BIG) 0.132 0.132 0.00 %
Rubex Plastics 6.91 6.75 -0.02 %
BID El badr investment and development 1.74 1.66 -0.05 %
Al Tawfeek Leasing Company-A.T.LEASE 4.38 4.38 0.00 %
Egyptian Media Production City 24.76 25 0.01 %
Misr Fretilizers Production Company - Mopco 41.77 41.79 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.46 1.46 0.00 %
E-Finance For Digital and Financial Investements SAE 20.51 20.59 0.00 %
Nozha International Hospital 8.37 8.4 0.00 %
Al Baraka Bank Egypt 14.17 14.1 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.32 2.55 0.10 %
Egyptian Iron & Steel 47.4 48.55 0.02 %
Golden Coast Company 1.08 1.08 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.11 14.12 0.00 %
Abou Kir Fertilizers 53.06 53.3 0.00 %
Orascom Construction PLC 296.2 300 0.01 %
C I Capital Holding 6.1 6.1 0.00 %
GITEX for commercial and industrial investments 0.039 0.039 0.00 %
Sinai Cement 31.33 32.53 0.04 %
Maridive & oil services 0.37 0.371 0.00 %
AJWA for Food Industries company Egypt 68.96 68.3 -0.01 %
Misr Cement (Qena) 27.6 28.07 0.02 %
Misr Beni Suef Cement 48.59 52.8 0.09 %
Gulf Canadian Real Estate Investment Co. 30.05 29.4 -0.02 %
Egyptian Kuwaiti Holding LE 32.67 32.99 0.01 %
Faisal Islamic Bank of Egypt 40.07 40.54 0.01 %
Egypt for Poultry 4.35 4.37 0.00 %
Tanmia for real estate investment 3.37 3.39 0.01 %
Egyptian Financial & Industrial 149.3 150.01 0.00 %
Nile Pharmaceuticals 58.07 57.02 -0.02 %
Grand Capital 9.01 9.1 0.01 %
Misr Chemical Industries 35.91 35.64 -0.01 %
Delta Sugar 59.07 58.97 0.00 %
Suez Canal Bank 22.78 22.49 -0.01 %
Cairo Poultry 14.79 14.8 0.00 %
El Ahli Investment and Development 32.66 33.01 0.01 %
Contact Financial Holding 4.81 4.99 0.04 %
Qatar National Bank - QNB 35.05 34.96 0.00 %
Obour Land For Food Industries 18.63 18.64 0.00 %
Arab Aluminum 14.19 14.01 -0.01 %
Eastern Company 27.01 26.84 -0.01 %
Misr Hotels 31.51 33.25 0.06 %
Export Development Bank of Egypt (EDBE) 18.65 18.64 0.00 %
Alexandria New Medical Center 21.03 21.38 0.02 %
Jadwa Industrial Development 5.19 5.19 0.00 %
Egyptian Kuwaiti Holding LE 0.788 0.79 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 47.1 47.19 0.00 %
Concrete Fashion Group for Investments 0.14 0.139 -0.01 %
Right Nile Pharmaceuticals -1 43.97 42.33 -0.04 %
Egyptian for Tourism Resorts 5.56 5.56 0.00 %
Housing & Development Bank 54.16 54.4 0.00 %
Abu Dhabi Islamic Bank- Egypt 42.37 42.46 0.00 %
Reacap Financial Investments 7.25 7.25 0.00 %
Edita Food Industries S.A.E 29.85 29.83 0.00 %
Egypt Aluminum 107 107.44 0.00 %
Telecom Egypt 33.28 33.39 0.00 %
Asek Company for Mining - Ascom 37.42 37.54 0.00 %
UTOPIA 29 29 0.00 %
Arabian Food Industries DOMTY 27.42 27.36 0.00 %
First Investment Company And Real Estate Development 1.86 1.86 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.33 8.33 0.00 %
Juhayna Food Industries 33.36 32.91 -0.01 %
Misr Kuwait Investment & Trading Co. 1.69 1.69 0.00 %
Samad Misr -EGYFERT 87.05 87.8 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.22 4.22 0.00 %
United Housing & Development 5.89 5.89 0.00 %
Glaxo Smith Kline 40.74 40.75 0.00 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Union Pharmacist Company For Medical Services and Investment 2.96 2.96 0.00 %
Memphis Pharmaceuticals 57.6 58.01 0.01 %
National Housing for Professional Syndicates 62.86 65.79 0.05 %
El Ahram Co. For Printing And Packing 7.56 7.56 0.00 %
Acrow Misr 68.41 67.72 -0.01 %
Taaleem Management Services 10.04 10.04 0.00 %
Ismailia Development and Real Estate Co 13.92 13.92 0.00 %
El Nasr For Manufacturing Agricultural Crops 19.84 19.84 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Rakta Paper Manufacturing 19.63 19.63 0.00 %
Wadi Kom Ombo Land Reclamation 92.44 94.54 0.02 %
Egyptian Gulf Bank 0.271 0.271 0.00 %
Upper Egypt Flour Mills 315 329.53 0.05 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
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 %
Saudi Egyptian Investment & Finance 65.7 65.7 0.00 %
Arab Pharmaceuticals 103.21 103.21 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 %
General Silos & Storage 252.67 252.67 0.00 %
Gharbia Islamic Housing Development 24 24 0.00 %
Middle & West Delta Flour Mills 304.96 304.96 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Pyramisa Hotels 134.43 134.43 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 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
October Pharma 108.23 108.23 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 %

Speed Medical

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-11-20	0.376	0.378	0.002	0.378	0.381	0.375	21161024	0.38	6445322	0.377	12013078	4546573	386
2024-11-19	0.383	0.376	-0.007	0.376	0.384	0.375	20161347	0.38	6079612	0.376	22896029	8665936	599
2024-11-18	0.396	0.383	-0.013	0.383	0.398	0.382	33178777	0.389	6755079	0.382	42489065	16551455	903
2024-11-17	0.391	0.396	0.005	0.396	0.405	0.393	33601409	0.397	6656191	0.394	91791159	36558832	1760
2024-11-14	0.379	0.391	0.012	0.391	0.393	0.376	17723847	0.391	7499806	0.389	45758274	17698756	871
2024-11-13	0.384	0.379	-0.005	0.379	0.388	0.378	28618484	0.383	6774449	0.378	33390366	12784969	569
2024-11-12	0.384	0.384	0	0.384	0.393	0.381	22678357	0.386	7023828	0.383	61517569	23813728	1030
2024-11-11	0.375	0.384	0.009	0.384	0.39	0.374	23893437	0.381	7206195	0.383	76871147	29427801	2731
2024-11-10	0.366	0.375	0.009	0.375	0.375	0.366	21857680	0.376	6219411	0.375	11985542	4449698	368
2024-11-07	0.368	0.366	-0.002	0.366	0.371	0.365	22085925	0.369	4246172	0.366	9164562	3364807	223
2024-11-06	0.363	0.368	0.005	0.368	0.37	0.364	22588191	0.369	5478643	0.368	11634142	4272698	251
2024-11-05	0.361	0.363	0.002	0.363	0.38	0.36	21395443	0.368	4801922	0.363	32488310	11998931	693
2024-10-24	0.358	0.355	-0.003	0.355	0.361	0.354	14084787	0.358	3810326	0.353	9331149	3317800	284
2024-10-23	0.346	0.358	0.012	0.358	0.368	0.346	10603220	0.36	5110576	0.355	35353859	12680499	786
2024-10-22	0.332	0.346	0.014	0.346	0.347	0.332	10512799	0.347	4733447	0.345	18439644	6304626	420
2024-10-21	0.33	0.332	0.002	0.332	0.335	0.326	6857036	0.336	3279595	0.332	9480258	3126376	252
2024-10-20	0.336	0.33	-0.006	0.33	0.337	0.33	9856688	0.333	2985325	0.33	11478541	3812532	320
2024-10-17	0.343	0.336	-0.007	0.336	0.347	0.336	10548799	0.345	4579237	0.337	10860790	3685029	254
2024-10-15	0.338	0.339	0.001	0.339	0.346	0.337	11277465	0.342	3158638	0.339	9823337	3351104	302
2024-10-14	0.338	0.338	0	0.338	0.342	0.333	11465449	0.342	2764246	0.338	6965211	2346899	200
2024-10-13	0.347	0.338	-0.009	0.338	0.352	0.334	13899084	0.346	1547496	0.334	11179775	3843573	299
2024-10-10	0.354	0.347	-0.007	0.347	0.36	0.346	13191257	0.348	2597124	0.347	8801864	3085967	282
2024-10-09	0.35	0.354	0.004	0.354	0.359	0.345	13741825	0.358	3109320	0.354	10962182	3860783	289
2024-10-08	0.364	0.35	-0.014	0.35	0.367	0.34	15415583	0.354	1672720	0.35	22267226	7914015	503
2024-10-07	0.367	0.364	-0.003	0.364	0.376	0.363	16272889	0.37	3642176	0.363	16599974	6132708	337
2024-10-03	0.369	0.367	-0.002	0.367	0.373	0.367	15170127	0.37	4500602	0.368	13293818	4911309	290
2024-10-02	0.38	0.369	-0.011	0.369	0.379	0.367	22219314	0.37	4083909	0.367	26555355	9876698	462
2024-10-01	0.381	0.38	-0.001	0.38	0.383	0.379	23863475	0.381	9027542	0.38	11505008	4376432	287
2024-09-30	0.378	0.381	0.003	0.381	0.387	0.379	21357905	0.382	8078505	0.379	27006526	10301146	498
2024-09-29	0.38	0.378	-0.002	0.378	0.384	0.375	24147097	0.383	8557694	0.378	15053588	5703185	305
2024-09-26	0.385	0.38	-0.005	0.38	0.388	0.379	27991706	0.386	9811538	0.38	31328589	12013066	400
2024-09-25	0.379	0.385	0.006	0.385	0.385	0.378	22389499	0.389	8466496	0.38	17002140	6490465	280
2024-09-24	0.38	0.379	-0.001	0.379	0.384	0.376	25623980	0.381	9626047	0.377	11532309	4386226	282
2024-09-23	0.373	0.38	0.007	0.38	0.391	0.376	24770686	0.383	8944897	0.378	43524674	16670629	762
2024-09-22	0.368	0.373	0.005	0.373	0.378	0.369	19501182	0.379	5776091	0.373	32380523	12123539	321
2024-09-19	0.37	0.368	-0.002	0.368	0.375	0.367	18351120	0.375	5051609	0.367	6630710	2461613	210
2024-09-18	0.366	0.37	0.004	0.37	0.371	0.363	18188615	0.373	5491894	0.371	7000266	2576338	161
2024-09-17	0.374	0.366	-0.008	0.366	0.376	0.365	22037950	0.37	5067300	0.365	10787567	3985982	267
2024-09-16	0.371	0.374	0.003	0.374	0.38	0.373	20246005	0.376	6287313	0.372	16866014	6347089	375
2024-09-12	0.371	0.371	0.002	0.373	0.375	0.368	17445075	0.373	6270954	0.373	18163495	6744313	279
2024-09-11	0.365	0.371	0.006	0.371	0.375	0.362	17845798	0.375	6262056	0.368	25473217	9410628	373
2024-09-10	0.371	0.365	-0.006	0.365	0.374	0.365	20805051	0.367	5006875	0.364	11302796	4161522	320
2024-09-09	0.373	0.371	-0.002	0.371	0.378	0.371	22222174	0.376	6744562	0.371	12410788	4639295	266
2024-09-08	0.374	0.373	-0.001	0.373	0.381	0.37	21074295	0.375	6589342	0.371	25350725	9523417	468
2024-09-05	0.376	0.374	-0.002	0.374	0.382	0.373	20646272	0.382	7285934	0.374	26674183	10049865	353
2024-09-04	0.38	0.376	-0.004	0.376	0.38	0.372	24168412	0.379	7324969	0.375	20747564	7821683	455
2024-09-03	0.378	0.38	0.002	0.38	0.39	0.376	21947735	0.382	7962712	0.38	44297702	16965658	980
2024-09-01	0.355	0.355	0.002	0.357	0.359	0.354	16810727	0.357	7097502	0.354	6347466	2261954	231
2024-08-29	0.355	0.355	0	0.355	0.358	0.35	14469856	0.358	5730744	0.351	21798123	7688936	385
2024-08-28	0.354	0.355	0.001	0.355	0.365	0.355	16124369	0.36	7067431	0.355	9467591	3381239	223
2024-08-27	0.352	0.354	0.002	0.354	0.358	0.352	14977696	0.359	5566793	0.353	9137460	3235465	266
2024-08-26	0.36	0.352	-0.008	0.352	0.364	0.351	16770944	0.357	4362333	0.352	13840372	4930130	361
2024-08-25	0.36	0.36	0	0.36	0.367	0.36	15724141	0.362	4784004	0.36	15998380	5794325	431
2024-08-22	0.352	0.36	0.008	0.36	0.367	0.357	13912945	0.362	5245748	0.358	41498709	14985543	951
2024-08-21	0.346	0.352	0.006	0.352	0.353	0.344	13608737	0.353	4919490	0.35	23693762	8258435	609
2024-08-20	0.344	0.346	0.002	0.346	0.35	0.345	12846180	0.347	4517607	0.345	16450540	5695465	491
2024-08-19	0.345	0.344	-0.001	0.344	0.349	0.343	12786253	0.346	4629649	0.344	9822096	3387396	210
2024-08-18	0.341	0.345	0.004	0.345	0.353	0.344	11752696	0.35	4390327	0.344	20551690	7157348	385
2024-08-15	0.338	0.341	0.003	0.341	0.344	0.338	10908912	0.345	2624683	0.341	11268942	3841900	299
2024-08-14	0.341	0.338	-0.003	0.338	0.347	0.338	11202001	0.34	2592996	0.338	16945367	5786243	401
2024-08-13	0.345	0.341	-0.004	0.341	0.348	0.34	10210638	0.345	3289292	0.34	8773055	3007064	241
2024-08-12	0.348	0.345	-0.003	0.345	0.354	0.345	9744581	0.348	4502616	0.344	11918801	4156505	297
2024-08-11	0.345	0.348	0.005	0.35	0.352	0.345	8797568	0.35	7328606	0.355	15696156	5479199	348
2024-08-08	0.344	0.345	0.001	0.345	0.349	0.34	9792950	0.349	5221127	0.342	34223699	11746143	515
2024-08-07	0.339	0.344	0.005	0.344	0.347	0.338	9684498	0.347	2916532	0.342	19605975	6716465	433
2024-08-06	0.335	0.339	0.004	0.339	0.343	0.334	8281545	0.342	2819800	0.339	20825231	7069834	418
2024-08-05	0.35	0.335	-0.015	0.335	0.345	0.325	8973674	0.334	1906162	0.333	19136385	6413737	564
2024-08-04	0.368	0.35	-0.018	0.35	0.365	0.34	11032120	0.353	2137813	0.344	22826909	8008590	709
2024-08-01	0.378	0.368	-0.01	0.368	0.38	0.367	16138068	0.373	2999010	0.368	22080151	8230097	565
2024-07-31	0.374	0.378	0.004	0.378	0.386	0.372	15793515	0.378	1872374	0.375	31543165	11966753	860
2024-07-30	0.368	0.374	0.006	0.374	0.374	0.362	14936206	0.374	7413046	0.371	15995717	5884762	447
2024-07-29	0.368	0.368	0	0.368	0.374	0.366	13887387	0.371	7453040	0.368	14446165	5339770	393
2024-07-28	0.372	0.368	-0.004	0.368	0.376	0.366	11012546	0.37	7215682	0.369	22548368	8340326	553
2024-07-24	0.361	0.372	0.011	0.372	0.388	0.372	11537782	0.377	7731970	0.372	78300944	29746473	1686
2024-07-23	0.355	0.361	0.006	0.361	0.365	0.353	18632825	0.362	7063755	0.357	22673681	8177336	562
2024-07-22	0.353	0.355	0.002	0.355	0.362	0.354	18600477	0.356	6220819	0.353	23814882	8526219	507
2024-07-21	0.35	0.353	0.003	0.353	0.355	0.35	18477818	0.355	6458769	0.355	12364608	4358053	393
2024-07-18	0.34	0.35	0.01	0.35	0.35	0.342	12298752	0.35	6108124	0.348	16586726	5734826	388
2024-07-17	0.336	0.34	0.004	0.34	0.344	0.336	12613269	0.344	5114002	0.34	8608820	2923809	288
2024-07-16	0.338	0.336	-0.002	0.336	0.34	0.331	11768712	0.337	3103243	0.336	16558906	5565215	367
2024-07-15	0.34	0.338	-0.003	0.337	0.345	0.337	11462477	0.343	3273027	0.338	11157447	3798643	280
2024-07-14	0.346	0.34	-0.006	0.34	0.348	0.34	11227132	0.346	3000421	0.34	10424452	3574970	290
2024-07-10	0.353	0.346	-0.007	0.346	0.357	0.345	11155779	0.353	1755928	0.345	9220828	3219786	321
2024-07-09	0.355	0.353	-0.002	0.353	0.358	0.352	11234047	0.356	3099257	0.352	12643269	4482935	280
2024-07-08	0.36	0.355	-0.005	0.355	0.366	0.354	11603742	0.359	3994213	0.353	35917024	12959702	662
2024-07-07	0.349	0.36	0.011	0.36	0.367	0.35	8924535	0.362	3582386	0.36	42217279	15204766	802
2024-07-04	0.35	0.349	-0.001	0.349	0.354	0.348	9141562	0.352	3550992	0.349	13257058	4650440	315
2024-07-03	0.349	0.35	0.001	0.35	0.353	0.348	9013441	0.351	3320042	0.349	13302067	4666455	355
2024-07-02	0.35	0.349	-0.001	0.349	0.355	0.347	9503601	0.353	3402549	0.348	15131786	5308456	384
2024-07-01	0.348	0.35	0.002	0.35	0.358	0.347	8695882	0.357	3447995	0.349	23989364	8439167	466
2024-06-27	0.347	0.348	0.001	0.348	0.356	0.348	6067443	0.351	3278940	0.348	23226275	8137705	430
2024-06-26	0.348	0.347	-0.001	0.347	0.354	0.346	6593075	0.35	4530203	0.348	11957262	4178584	309
2024-06-24	0.353	0.346	-0.007	0.346	0.36	0.345	6713729	0.355	3098098	0.346	21317008	7507725	526
2024-06-23	0.338	0.353	0.015	0.353	0.353	0.34	5997163	0.354	2502559	0.345	14829959	5175362	501
2024-06-13	0.336	0.338	0.002	0.338	0.342	0.335	4388910	0.345	2405570	0.335	7632125	2587927	287
2024-06-12	0.333	0.336	0.003	0.336	0.343	0.334	5330362	0.34	2707080	0.334	9929656	3355386	306
2024-06-11	0.341	0.333	-0.008	0.333	0.352	0.331	5643076	0.34	2686474	0.333	29933476	10298340	690
2024-06-10	0.316	0.341	0.025	0.341	0.347	0.309	3129854	0.346	2394149	0.331	18570212	5994646	472
2024-06-09	0.325	0.316	-0.009	0.316	0.329	0.315	4730775	0.32	2182875	0.316	7720604	2461803	230
2024-06-06	0.325	0.325	0	0.325	0.332	0.324	5177475	0.331	2462072	0.325	7815473	2561004	291
2024-06-05	0.335	0.325	-0.01	0.325	0.337	0.323	7047348	0.335	2226300	0.323	9031126	2960207	358
2024-06-04	0.335	0.335	0	0.335	0.342	0.334	6767250	0.339	2750784	0.334	11648020	3915724	309
2024-06-03	0.34	0.335	-0.005	0.335	0.343	0.335	5873268	0.34	2255281	0.334	6426977	2172004	240
2024-06-02	0.343	0.34	-0.003	0.34	0.35	0.339	6163350	0.346	2196469	0.338	3226734	1105106	173
2024-05-30	0.349	0.343	-0.006	0.343	0.349	0.341	6919282	0.35	1742006	0.341	6600784	2274243	231
2024-05-29	0.347	0.349	0.002	0.349	0.358	0.346	7928916	0.35	2900286	0.345	10806615	3786289	349
2024-05-28	0.355	0.347	-0.008	0.347	0.35	0.338	8016409	0.348	2474551	0.345	7907097	2729557	320
2024-05-27	0.353	0.355	0.002	0.355	0.363	0.35	7761928	0.36	2750642	0.354	17220916	6133562	446
2024-05-26	0.346	0.353	0.007	0.353	0.359	0.344	6102821	0.355	2738633	0.354	6787053	2377388	258
2024-05-23	0.35	0.346	-0.003	0.347	0.353	0.345	4633241	0.35	2579930	0.347	7932941	2760181	307
2024-05-22	0.352	0.35	-0.002	0.35	0.355	0.347	7683451	0.353	2201970	0.35	4548133	1594337	186
2024-05-20	0.359	0.356	-0.003	0.356	0.365	0.351	4560008	0.36	2613924	0.35	15233550	5444169	439
2024-05-19	0.341	0.359	0.018	0.359	0.36	0.345	3451562	0.36	2840093	0.357	11639007	4100531	494
2024-05-16	0.319	0.341	0.022	0.341	0.346	0.323	1668558	0.342	1559820	0.34	20031275	6751460	714
2024-05-15	0.319	0.319	-0.319	0	0	0	0	0	0	0	0	0	0
2024-05-14	0.319	0.319	0	0.319	0.33	0.314	3695121	0.324	3738527	0.315	20586972	6618486	550
2024-04-30	0.381	0.351	-0.03	0.351	0.388	0.348	9973163	0.305	702189	0.35	9708145	3594234	418
2024-03-30	0.435	0.428	-0.007	0.428	0.439	0.426	7548161	0.429	7830863	0.428	5085827	2187495	219

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Speed Medical

Speed Medical