Pioneers

Egyptians For Investment & Urban Development 0.253 0.252 0.00 %
Orascom Investment Holding 0.565 0.558 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.582 0.571 -0.02 %
Premium Healthcare Group 1.2 1.32 0.10 %
Cairo Oils & Soap 0.256 0.256 0.00 %
Arab Developers Holding 0.341 0.344 0.01 %
Orascom Financial Holding 0.374 0.371 -0.01 %
Dice Sport & Casual Wear 2.34 2.35 0.00 %
Arabia Investments Holding 0.519 0.514 -0.01 %
Egyptians Housing Development & Reconstruction 0.396 0.395 0.00 %
Speed Medical 0.369 0.369 0.00 %
Industrial & Engineering Projects 0.264 0.26 -0.02 %
Palm Hills Development Company 6.35 6.37 0.00 %
Belton Holding 2.82 2.8 -0.01 %
Aspire Capital Holding for Financial Investments 0.279 0.275 -0.01 %
Medical Packaging Company 1.33 1.34 0.01 %
El Arabia Engineering Industries 1.44 1.44 0.00 %
Fawry For Banking Technology And Electronic Payment 8.65 8.5 -0.02 %
International company For Medical Industries -ICMI 2.02 2.02 0.00 %
Citadel Capital - Common Shares 2.3 2.28 -0.01 %
Orascom Development Egypt 18.5 18.76 0.01 %
Atlas Investment & Food Industries 1.01 1.02 0.01 %
Mansourah Poultry 1.4 1.42 0.01 %
Arab Real Estate Investment (ALCO) 1.77 1.78 0.01 %
Amer Group Holding 1.19 1.18 -0.01 %
Commercial International Bank (Egypt) CIB 83.1 83.99 0.01 %
Fitness Prime 1.78 1.75 -0.02 %
Macro Group Pharmaceuticals -Macro Capital 2.6 2.53 -0.03 %
The United Bank 14.01 14.1 0.01 %
El Kahera Housing 2.06 2.11 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.39 3.39 0.00 %
MM Group For Industry And International Trade 8.05 8.17 0.01 %
Raya Holding for Financial Investments 3.34 3.33 0.00 %
T M G Holding 56.26 55.7 -0.01 %
Upper Egypt Contracting 0.909 0.917 0.01 %
Egyptian for Developing Building Materials 0.297 0.295 -0.01 %
Misr National Steel - Ataqa 5.2 5.26 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.395 0.392 -0.01 %
Arab for management Co. 0.942 0.937 -0.01 %
Zahraa Maadi Investment & Development 3.76 3.65 -0.03 %
Lotus For Agricultural Investments And Development 0.618 0.616 0.00 %
Arab Ceramics - Ceramica Remas 0.883 0.889 0.01 %
Giza General Contracting 0.44 0.434 -0.01 %
The Egyptian Modern Education Systems 0.348 0.342 -0.02 %
Extracted Oils 3.67 3.8 0.04 %
Lecico Egypt 30.2 32.01 0.06 %
Ibnsina Pharma 6.72 6.7 0.00 %
Medinet Masr Housing 3.93 3.9 -0.01 %
Iron and steel for mines and quarries 4.25 4.25 0.00 %
Egyptian Transport (EGYTRANS) 5.81 5.75 -0.01 %
GB Corp 16.66 16.7 0.00 %
Telecom Egypt 34.02 33.4 -0.02 %
Oden Financial Investments 1.92 1.89 -0.02 %
EFG Holding Group 20.66 20.95 0.01 %
Emaar Misr for Development 7.8 7.99 0.02 %
Heliopolis Housing 9.4 9.4 0.00 %
South Valley Cement 3.3 3.26 -0.01 %
Ezz Steel 103.98 105 0.01 %
Arab Cotton Ginning 8.25 8.31 0.01 %
Barbary Investment Group ( BIG) 0.139 0.136 -0.02 %
Egyptian Real Estate Group 0.66 0.658 0.00 %
M.B Engineering 2.36 2.32 -0.02 %
Pioneers Properties for Development 3.26 3.21 -0.02 %
Act Financial 3.26 3.27 0.00 %
Arab Valves Company 4.23 4.3 0.02 %
First Investment Company And Real Estate Development 2.39 2.57 0.08 %
Elwadi For International Investment & Development 0.741 0.728 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.547 0.544 -0.01 %
Sidi Kerir Petrochemicals 19.5 19.67 0.01 %
Oriental Weavers 26.79 26.5 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.4 1.39 -0.01 %
Egyptian Chemical Industries (Kima) 7.53 7.6 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.3 3.32 0.01 %
Arab Development & Real Estate Investment 1.04 1.1 0.06 %
Naeem Holding 0.145 0.146 0.01 %
Eastern Company 29.88 29.45 -0.01 %
Alexandria Mineral Oils Company 7.62 7.66 0.01 %
Nasr Company for Civil Works 3.89 3.89 0.00 %
Mena Touristic & Real Estate Investment 3.92 3.87 -0.01 %
Egyptian Electrical Cables 2.79 2.81 0.01 %
E-Finance For Digital and Financial Investements SAE 20.4 19.98 -0.02 %
El Nasr Clothes & Textiles (Kabo) 3.6 3.55 -0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.5 4.59 0.02 %
Rubex Plastics 7.48 8.24 0.10 %
Al Fanar Contracting Construction Trade Import And Export Co 3.22 3.54 0.10 %
Al Moasher for Programming and Information Dissemination 2.99 2.91 -0.03 %
Tanmia for real estate investment 3.5 3.45 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.16 4.36 0.05 %
United Housing & Development 6.44 6.68 0.04 %
Arab Gathering Investment 2.6 2.6 0.00 %
Integrated Engineering Group S.A.E 0.181 0.18 -0.01 %
Maridive & oil services 0.378 0.376 -0.01 %
Abou Kir Fertilizers 48.99 50.51 0.03 %
Sharkia National Food 5.49 5.49 0.00 %
El Shams Housing & Urbanization 6.27 6.26 0.00 %
A Capital Holding 2.63 2.6 -0.01 %
Osool ESB Securities Brokerage 0.76 0.76 0.00 %
Jadwa Industrial Development 4.32 4.36 0.01 %
Misr Fretilizers Production Company - Mopco 39.29 39.51 0.01 %
Raya Contact Center 7.34 7.35 0.00 %
International Business Corporation For Trading and Agencies 3.42 3.5 0.02 %
Digitize for Investment 3.52 3.51 0.00 %
Egyptian Media Production City 22.9 22.5 -0.02 %
Egyptian Kuwaiti Holding LE 31 30.7 -0.01 %
C I Capital Holding 6.1 6.01 -0.01 %
Abu Dhabi Islamic Bank- Egypt 39.31 39.51 0.01 %
Prime Holding 0.68 0.676 -0.01 %
Arabian Cement Company 17 17.13 0.01 %
Cairo Poultry 13.94 14.43 0.04 %
Northern Upper Egypt Development & Agricultural Production 2.31 2.25 -0.03 %
Taqa Arabia 12.45 12.41 0.00 %
Egyptian Iron & Steel 47.95 50.34 0.05 %
Egyptian Kuwaiti Holding LE 0.787 0.79 0.00 %
Credit Agricole Egypt 19.93 20.1 0.01 %
Canal Shipping Agencies 26.17 26.62 0.02 %
El Obour Real Estate Investment 9.08 9.34 0.03 %
International Co For Investment & Development 3.33 3.38 0.02 %
Sharm Dreams Co. for Tourism Investment 17.32 17.1 -0.01 %
Concrete Fashion Group for Investments 0.138 0.137 -0.01 %
El Ezz Porcelain (Gemma) 23.69 24.5 0.03 %
Misr Kuwait Investment & Trading Co. 6.79 6.14 -0.10 %
Juhayna Food Industries 30.9 31 0.00 %
Export Development Bank of Egypt (EDBE) 18.13 18 -0.01 %
Ceramic & Porcelain 10.72 10.7 0.00 %
Al Baraka Bank Egypt 13.14 12.99 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 14.49 14.5 0.00 %
International Company For Fertilizers & Chemicals 10.19 10.2 0.00 %
Misr Cement (Qena) 24.21 23.97 -0.01 %
Kafr El Zayat Pesticides 11.92 11.95 0.00 %
Egypt for Poultry 4.45 4.5 0.01 %
Ismailia Misr Poultry 8.85 8.77 -0.01 %
Cleopatra Hospital Company 8 7.87 -0.02 %
Misr Chemical Industries 29.06 29.33 0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 7.72 8.1 0.05 %
ELSWEDY CABLES 85.48 83.53 -0.02 %
International Agricultural Products 18.14 18 -0.01 %
Arabian Food Industries DOMTY 27.07 27.51 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
Taaleem Management Services 10.13 9.95 -0.02 %
Alexandria Containers and goods 21.92 21.92 0.00 %
Faisal Islamic Bank of Egypt 39.03 39.23 0.01 %
Egypt Aluminum 115.09 116.01 0.01 %
Edita Food Industries S.A.E 27.15 28.15 0.04 %
Orascom Construction PLC 284 283.5 0.00 %
Engineering Industries (ICON) 24.39 24.18 -0.01 %
Six of October Development & Investment (SODIC) 61.32 61.23 0.00 %
Faisal Islamic Bank of Egypt 1.06 1.07 0.01 %
El Ahli Investment and Development 32.85 32.56 -0.01 %
Ismailia Development and Real Estate Co 13.98 14.29 0.02 %
Egyptian for Tourism Resorts 5.31 5.3 0.00 %
El Ahram Co. For Printing And Packing 9.21 9.19 0.00 %
Mohandes Insurance 26.87 25.73 -0.04 %
Delta Sugar 55.99 56.37 0.01 %
Rikaz Holding for Financial Investments 2.28 2.29 0.00 %
Arab Aluminum 14.09 14.04 0.00 %
B Investments Holding S . A . E 24.96 24.95 0.00 %
Egyptian Gulf Bank 0.268 0.27 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.29 44.49 -0.02 %
Gulf Canadian Real Estate Investment Co. 46.12 47.18 0.02 %
Obour Land For Food Industries 17.76 17.56 -0.01 %
Nile Pharmaceuticals 54.43 55.83 0.03 %
Natural Gas & Mining Project (Egypt Gas) 38.86 38.31 -0.01 %
Alexandria New Medical Center 20.43 20.09 -0.02 %
Housing & Development Bank 53.57 53.01 -0.01 %
Asek Company for Mining - Ascom 35.94 35.72 -0.01 %
AJWA for Food Industries company Egypt 87.54 86.93 -0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.24 4.24 0.00 %
Sinai Cement 30.8 30.76 0.00 %
BID El badr investment and development 1.5 1.5 0.00 %
Contact Financial Holding 4.67 4.67 0.00 %
Qatar National Bank - QNB 32.51 32.6 0.00 %
Samad Misr -EGYFERT 83.71 87.91 0.05 %
Reacap Financial Investments 6.68 6.63 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 9.07 0.02 %
Memphis Pharmaceuticals 52.51 52.72 0.00 %
Suez Canal Bank 23.02 23.3 0.01 %
Golden Textiles & Clothes Wool 25.63 26.05 0.02 %
Misr Beni Suef Cement 56.81 57.88 0.02 %
Golden Coast Company 1.15 1.15 0.00 %
Rakta Paper Manufacturing 21.55 20.81 -0.03 %
National Housing for Professional Syndicates 66.72 66 -0.01 %
Union Pharmacist Company For Medical Services and Investment 2.72 2.72 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
Alexandria National Company for Financial Investment 21.96 21.88 0.00 %
Gharbia Islamic Housing Development 24.98 24.88 0.00 %
Glaxo Smith Kline 39.7 39.22 -0.01 %
El Nasr For Manufacturing Agricultural Crops 23.5 23.55 0.00 %
Grand Capital 9.46 9.46 0.00 %
Ismailia National Food Industries 63.58 62.85 -0.01 %
El Arabia for Land Reclamation 54.7 53.37 -0.02 %
Alexandria Flour Mills 24.92 24.92 0.00 %
Acrow Misr 64.09 63.27 -0.01 %
Nozha International Hospital 8.99 8.99 0.00 %
General Company For Land Reclamation,Development & Reconstru 48.17 49.21 0.02 %
Egyptian Financial & Industrial 150 150.25 0.00 %
GITEX for commercial and industrial investments 0.04 0.04 0.00 %
Cairo Pharmaceuticals 117.11 116.44 -0.01 %
Misr Oils & Soap 58.67 58.67 0.00 %
Wadi Kom Ombo Land Reclamation 90.63 89.94 -0.01 %
Middle Egypt Flour Mills 47.4 47.4 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Misr Hotels 29.56 29.56 0.00 %
Cairo Educational Services 29.03 29.03 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Middle & West Delta Flour Mills 314.15 318.51 0.01 %
Arab Pharmaceuticals 142.96 142.96 0.00 %
General Silos & Storage 171.09 171.09 0.00 %
Development & Engineering Consultants 48.69 48.69 0.00 %
EGX 30 INDEX ETF 34.26 34.26 0.00 %
North Cairo Mills 37.48 37.48 0.00 %
Sues Canal Company For Technology Settling 91.81 91.81 0.00 %
East Delta Flour Mills 223.05 223.05 0.00 %
Alexandria Pharmaceuticals 317.85 317.85 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
October Pharma 109.14 109.14 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
Minapharm Pharmaceuticals 192.69 192.69 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Egyptian Satellites (NileSat) 6.8 6.8 0.00 %
Upper Egypt Flour Mills 269.87 269.87 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
UTOPIA 30.61 30.61 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %

Al Moasher for Programming and Information Dissemination

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	2.99	2.91	-0.08	2.91	2.99	2.71	139257	2.99	104485	2.92	917285	2617880	498
2024-12-18	3.14	2.99	-0.19	2.95	3.18	2.9	212424	3.03	117701	3	628549	1940331	378
2024-12-17	3.14	3.14	0.01	3.15	3.19	3.07	167897	3.17	83282	3.14	432719	1355958	304
2024-12-16	3.26	3.14	-0.12	3.14	3.26	3.07	266745	3.17	95268	3.14	802898	2529199	545
2024-12-15	3.3	3.26	-0.04	3.26	3.39	3.14	310292	3.26	130672	3.22	622338	2032751	368
2024-12-12	3.4	3.3	0.01	3.41	3.52	3.06	133777	3.39	179793	3.41	705597	2385502	383
2024-12-11	3.45	3.4	-0.05	3.4	3.57	3.26	392282	3.46	142865	3.4	543201	1845002	406
2024-12-10	3.56	3.45	-0.11	3.45	3.58	3.33	368448	3.48	177948	3.41	739387	2535137	464
2024-12-09	3.44	3.56	0.11	3.55	3.75	3.3	90674	3.55	220828	3.55	829201	2917663	555
2024-12-08	3.82	3.44	-0.38	3.44	3.7	3.44	374448	3.53	40997	3.45	1425874	5022518	917
2024-12-05	3.96	3.82	-0.16	3.8	3.95	3.75	266401	3.88	58749	3.81	745757	2868354	563
2024-12-04	3.6	3.96	0.36	3.96	3.96	3.24	0	0	48473	3.96	2269403	7846481	1134
2024-12-03	3.98	3.6	-0.38	3.6	4.2	3.59	193761	3.59	1012	3.59	1678689	6219345	825
2024-12-02	4.28	3.98	-0.25	4.03	4.25	3.88	392715	4	194824	4.03	1313656	5330683	703
2024-12-01	4.46	4.28	-0.14	4.32	4.46	4.02	250529	4.32	162562	4.3	1699920	7042536	639
2024-11-28	4.45	4.46	0.01	4.46	4.5	4.01	72384	4.49	1501	4.01	1087433	4427691	549
2024-11-27	4.58	4.45	-0.13	4.45	4.69	4.13	157653	4.43	81662	4.44	1697436	7455592	866
2024-11-26	4.78	4.58	-0.2	4.58	4.99	4.32	144002	4.68	117405	4.58	1040819	4926279	689
2024-11-25	5.3	4.78	-0.52	4.78	5.39	4.77	136374	4.9	4800	4.77	1203773	6072909	847
2024-11-24	4.86	5.3	0.44	5.3	5.32	4.86	21552	5.33	464350	5.29	928789	4785557	780
2024-11-21	4.9	4.86	-0.04	4.86	4.94	4.75	116055	4.93	360803	4.82	814442	3951780	508
2024-11-20	4.73	4.9	0.2	4.93	4.95	4.55	70283	4.93	247416	4.82	755932	3649280	566
2024-11-19	4.5	4.73	0.23	4.73	4.94	4.17	95976	4.85	162897	4.6	1587110	7394693	720
2024-11-18	4.45	4.5	0.05	4.5	4.55	4.02	130916	4.5	36959	4.34	1023341	4440444	476
2024-11-17	4.39	4.45	0.06	4.45	4.55	4.15	149955	4.45	44548	4.35	1518607	6613869	693
2024-11-14	4.39	4.39	-4.39	0	0	0	0	0	0	0	0	0	0
2024-11-13	4.39	4.39	-4.39	0	0	0	0	0	0	0	0	0	0
2024-11-12	4.39	4.39	-4.39	0	0	0	0	0	0	0	0	0	0
2024-11-11	4.47	4.39	-0.08	4.39	4.54	4.2	218982	4.44	80500	4.31	860556	3779578	565
2024-11-10	4.33	4.47	0.14	4.47	4.52	3.95	136265	4.48	31148	4.4	1554743	6673355	710
2024-11-07	4.23	4.33	0.1	4.33	4.53	3.85	116116	4.43	43493	4.27	1061869	4600754	784
2024-11-06	3.85	4.23	0.38	4.23	4.23	3.86	0	0	37246	4.23	1239720	5196718	463
2024-11-05	3.5	3.85	0.35	3.85	3.85	3.49	0	0	203607	3.85	1524698	5691596	640
2024-10-24	3.17	2.86	-0.31	2.86	3.16	2.86	221301	2.86	0	0	932658	2703082	417
2024-10-23	2.93	3.17	0.24	3.17	3.21	2.91	108966	3.17	45425	3.12	747205	2315653	485
2024-10-22	2.67	2.93	0.26	2.93	2.93	2.66	0	0	45684	2.93	925715	2669152	370
2024-10-21	2.47	2.67	0.23	2.7	2.71	2.51	3122	2.7	221389	2.66	810418	2131106	318
2024-10-20	2.25	2.47	0.22	2.47	2.47	2.31	0	0	219515	2.46	420870	1027711	198
2024-10-17	2.11	2.25	0.14	2.25	2.3	2.05	16362	2.3	118615	2.2	637215	1381385	189
2024-10-15	1.89	2.06	0.17	2.06	2.07	1.82	20804	2.06	185588	2	555665	1103003	170
2024-10-14	1.88	1.89	0.02	1.9	1.91	1.8	308958	1.9	206768	1.82	184354	346464	76
2024-10-13	1.88	1.88	-0.08	1.8	1.9	1.8	276089	1.87	57414	1.8	26683	48983	50
2024-10-10	1.85	1.88	0.02	1.87	1.94	1.8	216535	1.91	124749	1.87	272235	511842	106
2024-10-09	1.86	1.85	-0.05	1.81	1.92	1.76	221099	1.89	250052	1.81	149347	272969	71
2024-10-08	1.88	1.86	-0.09	1.79	1.94	1.78	99231	1.88	244036	1.79	137555	253987	91
2024-10-07	1.83	1.88	0.07	1.9	1.94	1.8	126682	1.9	308531	1.9	161137	303186	112
2024-10-03	1.89	1.83	-0.05	1.84	1.91	1.76	96579	1.89	261751	1.84	175708	317304	137
2024-10-02	1.85	1.89	0.07	1.92	1.98	1.7	133096	1.9	168920	1.92	453089	805327	176
2024-10-01	2.01	1.85	-0.12	1.89	2.05	1.81	222680	1.89	69813	1.83	453468	843097	248
2024-09-30	2.19	2.01	-0.11	2.08	2.25	1.98	61732	2.08	9608	2	726497	1499655	273
2024-09-29	2	2.19	0.2	2.2	2.2	1.9	0	0	75326	2.2	779265	1695087	282
2024-09-26	1.82	2	0.18	2	2	1.83	0	0	60305	2	1207367	2373011	210
2024-09-25	1.67	1.82	0.13	1.8	1.83	1.67	0	0	219758	1.8	429319	778557	135
2024-09-24	1.59	1.67	0.15	1.74	1.74	1.62	0	0	147212	1.74	468355	797443	140
2024-09-23	1.59	1.59	0.06	1.65	1.68	1.59	5000	1.74	75592	1.61	62104	101810	68
2024-09-22	1.51	1.59	0.12	1.63	1.65	1.53	5422	1.64	143570	1.53	415247	656632	68
2024-09-19	1.51	1.51	0.02	1.53	1.6	1.53	29090	1.59	61245	1.53	80817	126694	56
2024-09-18	1.47	1.51	0.05	1.52	1.54	1.42	47194	1.52	100938	1.43	213512	320733	55
2024-09-17	1.41	1.47	0	1.41	1.5	1.4	165309	1.47	54255	1.41	110664	162691	51
2024-09-16	1.47	1.41	-0.06	1.41	1.5	1.38	261849	1.47	69529	1.41	166489	235245	64
2024-09-12	1.45	1.47	0.02	1.47	1.54	1.4	261077	1.51	166323	1.4	134965	196253	64
2024-09-11	1.55	1.45	-0.12	1.43	1.53	1.4	192291	1.46	60769	1.46	195065	280727	71
2024-09-10	1.48	1.55	0.13	1.61	1.62	1.39	48131	1.61	61707	1.48	169666	260383	103
2024-09-09	1.36	1.48	0.12	1.48	1.49	1.38	3000	1.48	111511	1.41	298468	441129	102
2024-09-08	1.42	1.36	0.01	1.43	1.45	1.28	17108	1.45	128382	1.36	234862	317024	71
2024-09-05	1.42	1.42	0.03	1.45	1.45	1.35	6655	1.45	39751	1.35	83814	116532	42
2024-09-04	1.31	1.42	0.11	1.42	1.44	1.31	1092	1.44	65122	1.39	272776	380939	84
2024-09-03	1.36	1.31	-0.01	1.35	1.36	1.29	183603	1.35	299778	1.31	117580	154182	54
2024-09-01	1.36	1.36	0	1.36	1.38	1.35	169773	1.38	22156	1.36	53694	73036	30
2024-08-29	1.36	1.36	0	1.36	1.39	1.35	168587	1.38	51887	1.36	55034	75882	26
2024-08-28	1.36	1.36	0.02	1.38	1.39	1.35	185053	1.38	13549	1.36	23030	31404	30
2024-08-27	1.36	1.36	0.01	1.37	1.39	1.36	181132	1.37	59012	1.36	11294	15591	17
2024-08-26	1.37	1.36	0.03	1.4	1.4	1.29	283030	1.4	16033	1.3	124053	169105	60
2024-08-25	1.39	1.37	0.01	1.4	1.44	1.35	161922	1.4	16275	1.37	141248	192953	45
2024-08-22	1.48	1.39	-0.1	1.38	1.5	1.35	14301	1.45	22067	1.38	214500	302923	52
2024-08-21	1.43	1.48	0.05	1.48	1.56	1.43	5825	1.48	138825	1.43	176835	259839	75
2024-08-20	1.3	1.43	0.13	1.43	1.43	1.33	0	0	118855	1.43	1173886	1663749	64
2024-08-19	1.3	1.3	0.03	1.33	1.34	1.31	150321	1.33	93345	1.31	25437	34014	19
2024-08-18	1.3	1.3	0.03	1.33	1.33	1.29	157260	1.33	96890	1.31	33446	44207	28
2024-08-15	1.3	1.3	0.02	1.32	1.32	1.27	186716	1.32	67918	1.29	539	695	12
2024-08-14	1.3	1.3	0.02	1.32	1.32	1.26	184619	1.32	111594	1.26	6142	8071	14
2024-08-13	1.3	1.3	0.01	1.31	1.32	1.28	175431	1.31	101283	1.26	70504	92357	20
2024-08-12	1.29	1.3	0.02	1.31	1.31	1.26	157934	1.31	224133	1.26	143404	185892	29
2024-08-11	1.28	1.29	0.02	1.3	1.31	1.23	164459	1.3	135042	1.25	539781	700116	44
2024-08-08	1.28	1.28	-0.02	1.26	1.3	1.22	148595	1.28	87340	1.24	77288	98884	30
2024-08-07	1.28	1.28	-0.01	1.27	1.32	1.22	153776	1.3	87810	1.25	390250	503213	38
2024-08-06	1.29	1.28	-0.02	1.27	1.3	1.2	220691	1.28	84665	1.2	175685	223680	36
2024-08-05	1.29	1.29	0	1.29	1.29	1.22	232839	1.29	93904	1.2	99915	124092	26
2024-08-04	1.29	1.29	0	1.29	1.3	1.21	277349	1.28	80409	1.22	80946	103042	43
2024-08-01	1.197	1.292	0.095	1.292	1.3	1.19	184866	1.297	77650	1.21	331257	423363	47
2024-07-31	1.24	1.197	-0.052	1.188	1.28	1.173	436283	1.25	116041	1.189	172785	207850	40
2024-07-30	1.291	1.24	-0.051	1.24	1.25	1.21	307633	1.25	87970	1.212	122866	152313	31
2024-07-29	1.291	1.291	0	1.291	1.291	1.254	342124	1.25	84910	1.212	3098	3897	20
2024-07-28	1.291	1.291	0	1.291	1.291	1.241	284383	1.289	67097	1.242	5798	7374	18
2024-07-24	1.291	1.291	0.004	1.295	1.307	1.2	331943	1.29	15799	1.221	68426	83905	31
2024-07-23	1.291	1.291	0.007	1.298	1.306	1.21	226089	1.305	55121	1.23	1857	2329	15
2024-07-22	1.291	1.291	0.015	1.306	1.307	1.209	274004	1.307	92052	1.21	39970	50929	36
2024-07-21	1.269	1.291	0.037	1.306	1.308	1.275	280177	1.307	126032	1.29	393030	505703	62
2024-07-18	1.259	1.269	0.016	1.275	1.275	1.211	231583	1.275	183875	1.22	167474	212220	33
2024-07-17	1.259	1.259	-0.047	1.212	1.27	1.211	254207	1.27	133448	1.211	67155	83833	31
2024-07-16	1.259	1.259	0	1.259	1.26	1.208	305873	1.25	118154	1.211	8910	10951	22
2024-07-15	1.26	1.259	-0.001	1.259	1.27	1.201	307512	1.26	144284	1.208	291032	366091	43
2024-07-14	1.26	1.26	0	1.26	1.26	1.2	372349	1.24	72141	1.201	20571	24690	17
2024-07-10	1.26	1.26	0	1.26	1.26	1.16	342856	1.24	51632	1.165	32915	40234	31
2024-07-09	1.26	1.26	-0.02	1.24	1.246	1.152	361409	1.24	54582	1.16	894	1091	15
2024-07-08	1.26	1.26	0	1.26	1.26	1.134	343841	1.246	40496	1.16	20067	23644	32
2024-07-07	1.26	1.26	0	1.26	1.26	1.201	327528	1.26	2280	1.201	2134	2591	7
2024-07-04	1.26	1.26	0	1.26	1.275	1.161	257105	1.26	7358	1.23	20345	25228	25
2024-07-03	1.26	1.26	-0.02	1.24	1.28	1.24	533800	1.276	21546	1.24	4186	5231	20
2024-07-02	1.293	1.26	-0.016	1.277	1.277	1.241	694650	1.277	31747	1.25	285918	360253	22
2024-07-01	1.293	1.293	-0.016	1.277	1.28	1.24	723822	1.277	32206	1.241	1702	2160	14
2024-06-27	1.293	1.293	0	1.293	1.293	1.24	704640	1.279	34555	1.24	64766	80995	17
2024-06-26	1.293	1.293	0	1.293	1.293	1.24	310859	1.27	68856	1.24	69338	87868	25
2024-06-24	1.293	1.293	0	1.293	1.293	1.224	702083	1.275	36713	1.227	10669	13248	19
2024-06-23	1.293	1.293	0	1.293	1.293	1.249	702283	1.255	37291	1.244	40472	50641	26
2024-06-13	1.293	1.293	0	1.293	1.293	1.182	666842	1.277	36231	1.221	74608	90935	11
2024-06-12	1.293	1.293	0	1.293	1.293	1.182	678964	1.25	8666	1.182	32281	38903	22
2024-06-11	1.293	1.293	0	1.293	1.293	1.183	653513	1.278	31771	1.184	120747	147563	18
2024-06-10	1.293	1.293	0	1.293	1.293	1.2	674937	1.26	82459	1.202	1040	1310	9
2024-06-09	1.293	1.293	0	1.293	1.293	1.183	783314	1.17	32975	1.183	27548	33558	18
2024-06-06	1.293	1.293	0	1.293	1.293	1.181	609825	1.29	35974	1.181	3850	4920	10
2024-06-05	1.293	1.293	-0.008	1.285	1.285	1.2	577427	1.29	37225	1.205	112900	138652	37
2024-06-04	1.293	1.293	-0.003	1.29	1.29	1.211	493321	1.29	63378	1.221	7718	9760	22
2024-06-03	1.239	1.293	0.054	1.293	1.298	1.151	133055	1.299	39000	1.19	348305	446529	72
2024-06-02	1.239	1.239	-1.239	0	0	0	0	0	0	0	0	0	0
2024-05-30	1.239	1.239	0.005	1.244	1.247	1.182	280228	1.244	23260	1.181	100329	123610	53
2024-05-29	1.239	1.239	-0.01	1.229	1.237	1.153	310751	1.229	43200	1.181	16410	19518	19
2024-05-28	1.239	1.239	0	1.239	1.246	1.155	288636	1.238	81562	1.172	20474	25130	38
2024-05-27	1.239	1.239	0.008	1.247	1.249	1.146	145504	1.247	80924	1.15	15711	19018	29
2024-05-26	1.239	1.239	0.001	1.24	1.25	1.239	144075	1.25	96011	1.24	18866	23524	24
2024-05-23	1.239	1.239	0.011	1.25	1.272	1.145	154538	1.25	74290	1.239	88333	109059	36
2024-05-22	1.223	1.239	0.032	1.255	1.277	1.201	116738	1.27	190329	1.22	235847	289515	48
2024-05-20	1.294	1.223	-0.061	1.233	1.294	1.22	552384	1.279	3443	1.235	343357	427267	62
2024-05-19	1.306	1.294	-0.007	1.299	1.306	1.252	502539	1.3	49666	1.271	180392	233568	56
2024-05-16	1.284	1.306	0.022	1.306	1.307	1.23	466843	1.306	33611	1.295	228241	296560	76
2024-05-15	1.3	1.284	0	1.3	1.32	1.233	645812	1.295	22590	1.264	336738	433934	52
2024-05-14	1.328	1.3	-0.028	1.3	1.33	1.28	162136	1.31	114730	1.27	403093	524570	84
2024-04-30	1.07	1.07	-0.025	1.045	1.066	0.98	597622	1.045	6107	0.98	51941	52310	26
2024-03-30	1.019	0.949	-0.068	0.951	1.01	0.924	540098	0.976	61644	0.951	253024	242560	58

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Al Moasher for Programming and Information Dissemination

Al Moasher for Programming and Information Dissemination