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 %

Digitize for Investment And Technology

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	3.72	3.69	-0.03	3.69	3.76	3.62	501699	3.7	62580	3.66	4199754	15570621	571
2024-12-02	3.8	3.72	-0.08	3.72	3.9	3.68	321740	3.83	66147	3.72	3847135	14552086	597
2024-12-01	3.68	3.8	0.12	3.8	3.82	3.6	377424	3.81	27867	3.73	3824618	14208795	626
2024-11-28	3.61	3.68	0.07	3.68	3.7	3.51	240471	3.65	38404	3.6	3760903	13577645	607
2024-11-27	3.72	3.61	-0.11	3.61	3.75	3.58	303479	3.74	49699	3.58	4607959	16795423	626
2024-11-26	3.81	3.72	-0.09	3.72	3.91	3.48	223277	3.75	64336	3.7	12585740	46035303	1448
2024-11-25	3.84	3.81	-0.03	3.81	3.93	3.72	200202	3.95	98932	3.8	8054877	30670041	1279
2024-11-24	3.35	3.84	0.49	3.84	3.98	3.38	1672084	3.93	87146	3.81	19201604	71189096	2682
2024-11-21	3	3.35	0.35	3.35	3.37	3	264612	3.4	108391	3.29	12818426	41030999	1257
2024-11-20	2.95	3	0.05	3	3.15	2.95	662967	3.1	114790	3	9307180	28532652	792
2024-11-19	2.96	2.95	-0.01	2.95	3	2.92	926309	2.97	87818	2.94	1211864	3579880	213
2024-11-18	2.88	2.96	0.08	2.96	3.05	2.86	851388	3.03	34659	2.95	6910659	20712246	782
2024-11-17	2.91	2.88	-0.03	2.88	2.92	2.82	1032499	2.95	46870	2.88	3588772	10342094	379
2024-11-14	2.91	2.91	0	2.91	2.95	2.86	1062114	2.92	80964	2.9	2208414	6397256	362
2024-11-13	2.95	2.91	-0.04	2.91	3.03	2.89	1269398	2.97	132819	2.9	8300279	24530443	711
2024-11-12	2.74	2.95	0.21	2.95	2.99	2.73	1084891	2.95	194116	2.91	9330762	26905663	954
2024-11-11	2.8	2.74	-0.06	2.74	2.83	2.73	710136	2.82	106693	2.74	3520262	9714350	446
2024-11-10	2.64	2.8	0.16	2.8	2.87	2.68	730805	2.85	99740	2.76	6071186	16890595	949
2024-11-07	2.62	2.64	0.01	2.63	2.68	2.6	683876	2.68	34281	2.64	1880825	4970911	242
2024-11-06	2.64	2.62	-0.02	2.62	2.7	2.62	787525	2.64	42821	2.62	3356195	8934802	333
2024-11-05	2.62	2.64	0.02	2.64	2.77	2.6	706056	2.75	48341	2.65	4807924	12884238	590
2024-10-24	2.18	2.15	-0.03	2.15	2.24	2.11	1503700	2.22	185476	2.16	6677045	14549134	505
2024-10-23	2.18	2.18	0	2.18	2.23	2.17	1549104	2.21	481306	2.17	5659216	12355981	401
2024-10-22	2.23	2.18	-0.05	2.18	2.25	2.16	1052442	2.22	57436	2.18	7106024	15576576	578
2024-10-21	2.24	2.23	-0.01	2.23	2.29	2.17	504943	2.25	205938	2.22	8313856	18439483	708
2024-10-20	2.21	2.24	0.03	2.24	2.35	2.16	454440	2.26	154825	2.24	12243546	27587166	1206
2024-10-17	2.26	2.21	-0.05	2.21	2.27	2.18	384783	2.26	126307	2.18	7866107	17431373	931
2024-10-15	1.9	2.05	0.15	2.05	2.07	1.89	604160	2.05	770694	2	10867062	21347649	987
2024-10-14	1.82	1.9	0.08	1.9	1.94	1.78	815591	1.91	809219	1.88	9453071	17629662	786
2024-10-13	1.91	1.82	-0.09	1.82	1.96	1.81	562850	1.84	603060	1.82	13142335	24473191	1054
2024-10-10	1.94	1.91	-0.03	1.91	2.02	1.84	873422	1.97	682630	1.9	23038975	44105731	2036
2024-10-09	1.62	1.94	0.32	1.94	1.94	1.64	0	0	1414792	1.94	36355160	66806090	2401
2024-10-08	1.6	1.62	0.02	1.62	1.72	1.55	1663647	1.28	1111177	1.63	14969693	24587596	1300
2024-10-07	1.55	1.6	0.05	1.6	1.67	1.54	2047928	1.61	878417	1.58	8474630	13533174	899
2024-10-03	1.62	1.55	-0.07	1.55	1.75	1.54	1485791	1.57	917039	1.55	17629070	28924407	1805
2024-10-02	1.51	1.62	0.11	1.62	1.79	1.56	873499	1.63	1844999	1.62	26233221	43777904	2747
2024-10-01	1.26	1.51	0.25	1.51	1.51	1.26	0	0	1143552	1.51	26749382	38541883	1613
2024-09-30	1.27	1.26	-0.01	1.26	1.29	1.26	4070963	1.28	1124247	1.26	1217516	1546065	154
2024-09-29	1.25	1.27	0.02	1.27	1.29	1.24	2733407	1.28	1095332	1.27	4988887	6315480	419
2024-09-26	1.28	1.25	-0.03	1.25	1.29	1.24	2357495	1.29	1027259	1.26	3164889	4019378	270
2024-09-25	1.29	1.28	-0.01	1.28	1.3	1.27	2929335	1.3	991196	1.27	4421240	5668217	295
2024-09-24	1.3	1.29	-0.01	1.29	1.31	1.28	2791052	1.3	1300718	1.56	3635211	4720039	225
2024-09-23	1.3	1.3	0	1.3	1.32	1.29	3626115	1.31	1262492	1.29	2416279	3150107	249
2024-09-22	1.3	1.3	0	1.3	1.33	1.29	2117796	1.32	1167761	1.29	2421766	3166406	219
2024-09-19	1.29	1.3	0.01	1.3	1.3	1.27	3366817	1.31	1405884	1.29	1696055	2188047	197
2024-09-18	1.29	1.29	0	1.29	1.31	1.29	3475289	1.31	1111732	1.3	1692117	2192818	143
2024-09-17	1.28	1.29	0.01	1.29	1.31	1.28	1848828	1.3	610756	1.28	711551	918774	116
2024-09-16	1.31	1.28	-0.01	1.3	1.32	1.28	2206643	1.3	555772	1.28	1372843	1783988	153
2024-09-12	1.31	1.31	0	1.31	1.32	1.3	1862612	1.31	650667	1.3	565875	741033	110
2024-09-11	1.31	1.31	0	1.31	1.32	1.3	1980748	1.32	858218	1.31	1582108	2070610	166
2024-09-10	1.32	1.31	-0.01	1.31	1.33	1.3	2059773	1.33	665113	1.32	1395275	1830450	199
2024-09-09	1.32	1.32	0	1.32	1.34	1.32	2355621	1.33	784226	1.32	1044091	1383837	162
2024-09-08	1.33	1.32	-0.01	1.32	1.35	1.32	2377697	1.35	747916	1.32	1471055	1960679	211
2024-09-05	1.33	1.33	0	1.33	1.36	1.32	1987719	1.35	1033600	1.33	2609376	3505904	301
2024-09-04	1.34	1.33	-0.01	1.33	1.35	1.31	2110870	1.34	699854	1.32	2164682	2875264	213
2024-09-03	1.33	1.34	0.01	1.34	1.35	1.32	1961481	1.34	1110250	1.36	3512573	4688901	335
2024-09-01	1.36	1.36	0	1.36	1.38	1.36	1525495	1.38	680316	1.36	3435081	4699497	331
2024-08-29	1.39	1.36	-0.03	1.36	1.39	1.36	1822470	1.38	895648	1.36	3005483	4114633	292
2024-08-28	1.38	1.39	0.01	1.39	1.41	1.27	1108583	1.4	734207	1.39	13288773	18198281	812
2024-08-27	1.41	1.38	-0.03	1.38	1.43	1.38	1049430	1.43	389495	1.38	2793894	3898843	237
2024-08-26	1.43	1.41	-0.02	1.41	1.45	1.4	1010041	1.43	547186	1.41	1406204	2000953	190
2024-08-25	1.43	1.43	0	1.43	1.45	1.41	977874	1.45	634374	1.5	1399245	2003264	182
2024-08-22	1.44	1.43	-0.01	1.43	1.47	1.42	659639	1.45	667219	1.42	2310332	3327580	290
2024-08-21	1.39	1.44	0.05	1.44	1.52	1.38	848482	1.45	543207	1.45	6677255	9716306	666
2024-08-20	1.38	1.39	0.01	1.39	1.4	1.37	1096221	1.4	535717	1.37	2267689	3140317	216
2024-08-19	1.39	1.38	-0.01	1.38	1.4	1.38	1163623	1.4	564316	1.4	2185465	3033563	248
2024-08-18	1.39	1.39	0	1.39	1.41	1.38	1280183	1.4	563926	1.38	1379724	1925670	212
2024-08-15	1.39	1.39	0	1.39	1.41	1.36	973836	1.4	482970	1.38	2031454	2817842	267
2024-08-14	1.41	1.39	-0.01	1.4	1.43	1.39	1005975	1.41	381986	1.39	1321854	1862505	188
2024-08-13	1.42	1.41	-0.01	1.41	1.43	1.39	1095397	1.42	834305	1.41	1408875	1984561	194
2024-08-12	1.43	1.42	-0.01	1.42	1.45	1.41	1338094	1.44	592878	1.41	1410347	2008507	192
2024-08-11	1.4	1.43	0.03	1.43	1.46	1.42	938382	1.44	703751	1.43	3076142	4405401	364
2024-08-08	1.44	1.4	-0.04	1.4	1.45	1.4	897055	1.41	423082	1.39	2575697	3649540	288
2024-08-07	1.44	1.44	0	1.44	1.47	1.41	775890	1.48	360298	1.44	2374262	3433941	254
2024-08-06	1.39	1.44	0.05	1.44	1.48	1.39	406136	1.48	1352518	1.44	4494511	6436831	496
2024-08-05	1.51	1.39	-0.12	1.39	1.5	1.33	534878	1.41	258093	1.38	6288521	8928321	599
2024-08-04	1.62	1.51	-0.11	1.51	1.59	1.46	443210	1.57	884991	1.52	4767116	7273730	520
2024-08-01	1.604	1.619	0.015	1.619	1.65	1.606	820971	1.64	496571	1.618	4550028	7421729	525
2024-07-31	1.549	1.604	0.055	1.604	1.628	1.531	995555	1.61	238856	1.604	4983433	7924702	597
2024-07-30	1.525	1.549	0.024	1.549	1.569	1.522	1054542	1.549	180305	1.543	3016433	4675779	367
2024-07-29	1.539	1.525	-0.014	1.525	1.555	1.521	928275	1.55	111151	1.525	1388276	2125092	230
2024-07-28	1.536	1.539	0.003	1.539	1.555	1.536	735521	1.55	834682	1.541	1744441	2693764	261
2024-07-24	1.559	1.536	-0.023	1.536	1.579	1.53	845376	1.56	132686	1.549	2032689	3150975	341
2024-07-23	1.493	1.559	0.066	1.559	1.578	1.491	853264	1.56	295620	1.68	5007626	7709646	540
2024-07-22	1.496	1.493	-0.003	1.493	1.517	1.491	1025726	1.505	249492	1.492	1340552	2010153	258
2024-07-21	1.494	1.496	0.002	1.496	1.524	1.48	1092229	1.503	302184	1.496	3318603	4992905	358
2024-07-18	1.469	1.494	0.025	1.494	1.532	1.461	693022	1.51	189349	1.494	4233718	6362549	568
2024-07-17	1.469	1.469	0	1.469	1.475	1.46	899494	1.48	193058	1.47	1574253	2310856	251
2024-07-16	1.475	1.469	0.001	1.476	1.498	1.461	788290	1.476	158709	1.469	1987858	2932484	265
2024-07-15	1.501	1.475	-0.017	1.484	1.51	1.47	1359419	1.488	421496	1.484	1858751	2757996	266
2024-07-14	1.509	1.501	-0.004	1.505	1.53	1.44	1218010	1.51	396767	1.498	2906871	4376104	442
2024-07-10	1.549	1.509	-0.04	1.509	1.569	1.503	1420862	1.517	130040	1.503	2242550	3417483	379
2024-07-09	1.588	1.549	-0.034	1.554	1.59	1.54	1858266	1.555	296072	1.554	1530307	2398130	296
2024-07-08	1.579	1.588	0.009	1.588	1.619	1.565	1708786	1.581	268849	1.581	2759712	4395942	475
2024-07-07	1.625	1.579	-0.046	1.579	1.637	1.575	1620605	1.582	230550	1.577	4083946	6537455	654
2024-07-04	1.647	1.625	-0.022	1.625	1.65	1.622	1724304	1.64	242877	1.629	2483319	4058674	453
2024-07-03	1.656	1.647	-0.009	1.647	1.677	1.64	1741104	1.655	486094	1.646	2198734	3626058	409
2024-07-02	1.69	1.656	-0.034	1.656	1.703	1.652	1788293	1.66	244151	1.654	2771720	4627466	440
2024-07-01	1.69	1.69	0	1.69	1.73	1.685	1565449	1.709	309620	1.688	4576338	7786383	638
2024-06-27	1.7	1.69	-0.01	1.69	1.708	1.687	1398755	1.7	373953	1.69	2642329	4487052	305
2024-06-26	1.705	1.7	-0.005	1.7	1.723	1.696	1553982	1.71	432881	1.7	2146032	3662570	332
2024-06-24	1.71	1.714	0.004	1.714	1.769	1.707	1352034	1.73	596210	1.714	7653808	13272854	706
2024-06-23	1.693	1.71	0.017	1.71	1.72	1.691	1086249	1.725	499486	1.712	2494001	4257901	350
2024-06-13	1.699	1.693	-0.006	1.693	1.725	1.687	802176	1.718	482555	1.701	1445176	2459669	310
2024-06-12	1.693	1.699	0.006	1.699	1.73	1.693	926755	1.7	454242	1.699	2421382	4134668	385
2024-06-11	1.705	1.693	-0.012	1.693	1.788	1.68	1013137	1.75	372527	1.702	5036368	8738465	740
2024-06-10	1.687	1.705	0.018	1.705	1.724	1.681	862170	1.71	345794	1.705	2344105	3984053	395
2024-06-09	1.756	1.687	-0.069	1.687	1.774	1.68	1027812	1.73	302157	1.687	2546859	4341508	457
2024-06-06	1.655	1.756	0.101	1.756	1.82	1.665	542321	1.77	836187	1.74	5673197	9930889	915
2024-06-05	1.703	1.655	-0.048	1.655	1.739	1.635	686209	1.665	588348	1.657	1688743	2817409	438
2024-06-04	1.738	1.703	-0.035	1.703	1.76	1.687	647420	1.749	740810	1.72	2916312	5013943	459
2024-06-03	1.817	1.738	-0.079	1.738	1.837	1.68	657798	1.74	394760	1.73	4535607	7890150	806
2024-06-02	1.86	1.817	-0.043	1.817	1.9	1.81	850220	1.85	428574	1.817	3047249	5663871	584
2024-05-30	1.94	1.86	-0.08	1.86	1.94	1.79	1001605	1.86	503388	1.84	5092259	9446826	959
2024-05-29	2.03	1.94	-0.09	1.94	2.07	1.9	697371	1.95	576400	1.93	9156446	18065511	1497
2024-05-28	1.79	2.03	0.24	2.03	2.09	1.66	415625	2.03	624691	2.02	14931974	28845260	2687
2024-05-27	1.99	1.79	-0.2	1.79	2	1.62	307953	1.85	390451	1.75	14813379	26553502	2966
2024-05-26	2.48	1.99	-0.49	1.99	2.25	1.99	845023	2.17	0	0	17444324	35656283	2474
2024-05-23	3.09	2.48	-0.61	2.48	2.48	2.48	1923970	2.48	0	0	540568	1340605	147
2024-05-22	3.09	3.09	-0.02	3.07	3.1	2.95	3879	3.3	22744	3	44080	133692	53
2024-05-20	3.16	3.12	0	3.16	3.31	3.02	20180	3.15	13541	3.07	151260	479437	101
2024-05-19	3.23	3.16	0.07	3.3	3.52	3.1	6100	3.44	8865	3.23	227991	738091	109
2024-05-16	3.05	3.23	0.28	3.33	3.34	3	0	0	4388	3.15	156443	496688	123
2024-05-15	3.21	3.05	-0.16	3.05	3.18	2.89	18721	3.14	494	2.89	110938	331376	120
2024-05-14	3.56	3.21	-0.35	3.21	3.21	3.21	23438	3.21	0	0	127937	410679	61
2024-04-30	4.41	4.28	0.06	4.47	4.85	4.1	3439	4.49	9823	4.13	225562	1017904	143
2024-03-30	4.32	4.6	0.28	4.6	4.75	4.06	6504	4.57	105678	4.57	337515	1549645	252

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Digitize for Investment And Technology

Digitize for Investment And Technology