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 %

Fitness Prime

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	1.49	1.48	0.01	1.5	1.51	1.48	1718024	1.5	359781	1.47	881021	1313131	154
2024-12-02	1.5	1.49	-0.01	1.49	1.51	1.48	1746381	1.5	288358	1.49	1353986	2019386	137
2024-12-01	1.5	1.5	0	1.5	1.52	1.5	1518798	1.51	450441	1.5	743236	1119948	112
2024-11-28	1.49	1.5	0.02	1.51	1.51	1.47	1050147	1.51	267553	1.5	603315	894899	159
2024-11-27	1.54	1.49	-0.05	1.49	1.55	1.49	1543238	1.5	266929	1.49	1783270	2701420	268
2024-11-26	1.5	1.54	0.03	1.53	1.55	1.49	1400518	1.54	500392	1.53	992412	1518946	186
2024-11-25	1.5	1.5	0	1.5	1.52	1.49	1621091	1.51	260149	1.49	697345	1049532	119
2024-11-24	1.52	1.5	-0.02	1.5	1.53	1.49	1627640	1.52	175615	1.5	824815	1242843	135
2024-11-21	1.52	1.52	0	1.52	1.54	1.5	1448200	1.53	672335	1.52	985891	1488372	182
2024-11-20	1.5	1.52	0.02	1.52	1.54	1.49	1116558	1.53	638517	1.52	1496811	2263367	254
2024-11-19	1.53	1.5	-0.03	1.5	1.56	1.5	836824	1.54	454789	1.5	1955763	2973379	305
2024-11-18	1.62	1.53	-0.09	1.53	1.62	1.53	1379494	1.56	481351	1.52	2403507	3764597	333
2024-11-17	1.59	1.62	0.03	1.62	1.62	1.57	1321999	1.61	678494	1.59	970132	1551078	186
2024-11-14	1.6	1.59	-0.01	1.59	1.64	1.57	1461897	1.63	639507	1.59	2664699	4281981	276
2024-11-13	1.62	1.6	-0.02	1.6	1.66	1.54	1174984	1.6	674709	1.58	2709537	4319772	353
2024-11-12	1.64	1.62	-0.02	1.62	1.63	1.54	1168770	1.48	355407	1.58	2923945	4595876	380
2024-11-11	1.65	1.64	-0.01	1.64	1.77	1.56	1281380	1.65	141080	1.63	1926054	3186726	345
2024-11-10	1.5	1.65	0.15	1.65	1.65	1.51	0	0	306410	1.65	3951658	6400101	426
2024-11-07	1.5	1.5	0.01	1.51	1.53	1.49	956864	1.52	563188	1.5	1855167	2783853	242
2024-11-06	1.51	1.5	-0.01	1.5	1.55	1.49	824524	1.52	329039	1.5	1996115	3001110	252
2024-11-05	1.51	1.51	0.01	1.52	1.54	1.5	662059	1.53	307165	1.51	328626	496928	103
2024-10-24	1.58	1.56	-0.02	1.56	1.58	1.51	373377	1.53	325692	1.54	618864	953969	175
2024-10-23	1.6	1.58	-0.02	1.58	1.61	1.52	203042	1.58	134809	1.57	1023645	1609030	167
2024-10-22	1.49	1.6	0.11	1.6	1.62	1.47	60385	1.6	393514	1.59	1572907	2492180	361
2024-10-21	1.48	1.49	0.01	1.49	1.5	1.45	392397	1.5	313904	1.49	882589	1305446	186
2024-10-20	1.49	1.48	-0.01	1.48	1.51	1.46	268068	1.5	180297	1.46	660370	980019	244
2024-10-17	1.55	1.49	-0.05	1.5	1.55	1.48	352298	1.53	220050	1.5	1462280	2201010	348
2024-10-15	1.59	1.59	0	1.59	1.61	1.49	543550	1.59	320245	1.58	2238232	3439649	467
2024-10-14	1.62	1.59	-0.03	1.59	1.68	1.56	431718	1.61	165391	1.6	757723	1203379	184
2024-10-13	1.72	1.62	-0.1	1.62	1.75	1.55	501094	1.68	88009	1.63	2024556	3349901	401
2024-10-10	1.78	1.72	-0.06	1.72	1.77	1.68	645054	1.73	148207	1.73	1301834	2234304	283
2024-10-09	1.72	1.78	0.06	1.78	1.81	1.7	422083	1.78	133460	1.73	1344249	2347636	351
2024-10-08	1.8	1.72	-0.08	1.72	1.82	1.66	504308	1.74	76152	1.72	2596498	4461659	621
2024-10-07	1.91	1.8	-0.11	1.8	1.9	1.8	822019	1.85	173070	1.79	1401990	2571100	352
2024-10-03	1.79	1.91	0.13	1.92	1.96	1.76	327497	1.92	105125	1.88	2873645	5471921	623
2024-10-02	1.95	1.79	-0.15	1.8	1.91	1.76	894924	1.83	35564	1.78	2366563	4319021	505
2024-10-01	1.97	1.95	-0.02	1.95	2.02	1.89	906370	1.95	466050	1.92	2900887	5562173	570
2024-09-30	2.02	1.97	-0.05	1.97	2.05	1.9	678841	1.97	339848	1.93	4251955	8298575	911
2024-09-29	2.12	2.02	-0.1	2.02	2.1	2.01	1012060	2.06	215322	2.02	1575383	3196911	428
2024-09-26	2.06	2.12	0.06	2.12	2.18	2.04	847385	2.14	219340	2.06	3367513	7024005	687
2024-09-25	2.22	2.06	-0.16	2.06	2.21	2.03	964419	2.13	182083	2.06	2171082	4560223	605
2024-09-24	2.28	2.22	-0.06	2.22	2.3	2.12	626548	2.23	189209	2.15	3457267	7525717	743
2024-09-23	2.25	2.28	0.05	2.3	2.38	2.16	263597	2.3	380941	2.27	3434211	7642675	769
2024-09-22	2.23	2.25	0.11	2.34	2.44	2.01	133191	2.33	319279	2.19	3453468	7662012	742
2024-09-19	2.03	2.23	0.2	2.23	2.23	2.04	0	0	74148	2.23	2027770	4443981	470
2024-09-18	1.85	2.03	0.18	2.03	2.03	1.84	0	0	173570	2.03	3287814	6514700	611
2024-09-17	1.87	1.85	0	1.87	1.89	1.8	398600	1.87	83192	1.81	852553	1561988	159
2024-09-16	1.88	1.87	0.01	1.89	1.93	1.81	245187	1.9	115076	1.83	929895	1748795	196
2024-09-12	1.85	1.88	0.06	1.91	1.98	1.84	43552	1.91	25822	1.85	1111754	2089633	217
2024-09-11	1.83	1.85	0.04	1.87	1.92	1.79	266464	1.87	127073	1.82	1439016	2637324	303
2024-09-10	1.81	1.83	0.04	1.85	1.86	1.7	166645	1.84	126307	1.8	1345528	2435061	361
2024-09-09	1.83	1.81	0.01	1.84	1.85	1.78	243230	1.83	143545	1.8	645107	1170324	215
2024-09-08	1.83	1.83	0.02	1.85	1.9	1.8	136135	1.87	89203	1.8	766793	1415932	257
2024-09-05	1.94	1.83	-0.07	1.87	1.94	1.81	228389	1.87	168176	1.87	1502132	2803389	336
2024-09-04	2.01	1.94	-0.04	1.97	2.05	1.91	287657	1.99	73689	1.96	940813	1855012	288
2024-09-03	2	2.01	0.05	2.05	2.08	1.98	205248	2.05	93157	1.98	1180335	2376515	337
2024-09-01	2.18	2.13	0	2.18	2.21	2.06	122471	2.18	93602	2.08	1268897	2691039	394
2024-08-29	2.15	2.18	0.06	2.21	2.25	2.08	40511	2.21	167231	2.16	1318402	2803586	369
2024-08-28	2.13	2.15	0.05	2.18	2.22	2.08	115811	2.19	103681	2.1	1097390	2331039	360
2024-08-27	2.12	2.13	0.03	2.15	2.17	2.03	187604	2.15	96744	2.07	806291	1688067	282
2024-08-26	2.13	2.12	0.03	2.16	2.23	1.95	140875	2.16	39230	2.04	409783	863195	191
2024-08-25	2.36	2.13	-0.23	2.13	2.4	2.13	344012	2.13	0	0	873708	1924529	315
2024-08-22	2.47	2.36	-0.06	2.41	2.47	2.31	349102	2.43	104297	2.31	782229	1860185	214
2024-08-21	2.48	2.47	0	2.48	2.51	2.39	234417	2.48	76747	2.39	904362	2194380	137
2024-08-20	2.41	2.48	0.07	2.48	2.5	2.34	232606	2.5	177509	2.41	4278708	10154762	260
2024-08-19	2.49	2.41	-0.01	2.48	2.53	2.39	389998	2.48	48427	2.39	592015	1448123	190
2024-08-18	2.51	2.49	-0.01	2.5	2.54	2.43	340351	2.52	112004	2.43	524905	1298003	121
2024-08-15	2.49	2.51	0.05	2.54	2.54	2.47	279530	2.54	102001	2.46	123969	310687	55
2024-08-14	2.51	2.49	0.04	2.55	2.58	2.46	273861	2.57	108605	2.46	541953	1358729	158
2024-08-13	2.61	2.51	-0.1	2.51	2.61	2.47	298598	2.51	84392	2.48	326760	822253	113
2024-08-12	2.64	2.61	0.01	2.65	2.7	2.5	142890	2.67	91091	2.5	1216697	3133285	269
2024-08-11	2.61	2.64	0.05	2.66	2.7	2.5	109944	2.65	147797	2.51	1255519	3248218	315
2024-08-08	2.55	2.61	0.08	2.63	2.64	2.49	75142	2.63	85711	2.5	964957	2469404	229
2024-08-07	2.56	2.55	0.03	2.59	2.66	2.49	209608	2.59	65923	2.48	476758	1211473	149
2024-08-06	2.57	2.56	0.02	2.59	2.61	2.48	180751	2.56	43300	2.51	555175	1413218	183
2024-08-05	2.73	2.57	-0.16	2.57	2.64	2.49	266790	2.6	100	2.46	704086	1788197	220
2024-08-04	2.75	2.73	0.01	2.76	2.76	2.56	173708	2.76	54741	2.58	975005	2560929	301
2024-08-01	2.81	2.75	-0.03	2.78	2.8	2.6	247155	2.77	99850	2.61	1455724	3895912	349
2024-07-31	2.81	2.81	0.02	2.83	2.83	2.7	168615	2.82	98808	2.7	570201	1561422	193
2024-07-30	2.83	2.81	0	2.83	2.84	2.69	164920	2.82	107858	2.7	845489	2309901	207
2024-07-29	2.87	2.83	-0.04	2.83	2.85	2.7	97557	2.85	111641	2.7	448214	1225321	117
2024-07-28	2.85	2.87	0.05	2.9	2.9	2.7	113178	2.89	57262	2.7	584287	1607808	159
2024-07-24	2.9	2.85	0.02	2.92	2.92	2.68	52500	2.92	72276	2.7	404127	1112935	161
2024-07-23	2.97	2.9	0.01	2.98	2.98	2.75	51933	2.99	28282	2.75	572403	1608869	157
2024-07-22	3.09	2.97	-0.09	3	3.08	2.88	39455	3	30420	2.89	440114	1292022	114
2024-07-21	3.03	3.09	0.09	3.12	3.12	2.96	88117	3.14	24979	2.99	374801	1138867	124
2024-07-18	3.02	3.03	0.07	3.09	3.09	2.88	13720	3.1	37290	3	242006	719917	117
2024-07-17	3.81	3.75	-0.03	3.78	3.8	3.62	146677	3.79	13973	3.65	103106	382994	64
2024-07-16	3.75	3.81	0.09	3.84	3.86	3.63	119939	3.85	33693	3.61	191385	718186	76
2024-07-15	3.69	3.75	0.11	3.8	3.8	3.6	124700	3.8	35762	3.6	213407	787857	76
2024-07-14	3.66	3.69	0.09	3.75	3.75	3.55	64230	3.75	29868	3.6	145085	529777	82
2024-07-10	3.66	3.66	0.03	3.69	3.69	3.5	46245	3.74	16955	3.56	569419	2013209	102
2024-07-09	3.73	3.66	-0.01	3.72	3.72	3.58	28984	3.83	26130	3.55	71426	259803	40
2024-07-08	3.69	3.73	0.08	3.77	3.8	3.6	28805	3.83	31330	3.61	131169	484820	45
2024-07-07	3.69	3.69	0.05	3.74	3.75	3.58	27570	3.8	15578	3.6	554456	2050494	53
2024-07-04	3.63	3.69	0.09	3.72	3.72	3.55	70201	3.73	50569	3.56	239324	869502	90
2024-07-03	3.61	3.63	0.08	3.69	3.69	3.51	46398	3.7	40996	3.55	144551	519063	57
2024-07-02	3.55	3.61	0.09	3.64	3.64	3.47	49277	3.65	55234	3.51	228196	811889	51
2024-07-01	3.56	3.55	0	3.56	3.58	3.45	38294	3.59	28566	3.48	230942	806948	82
2024-06-27	3.52	3.56	0.08	3.6	3.6	3.45	42023	3.62	49136	3.45	302319	1066439	97
2024-06-26	3.54	3.52	0.04	3.58	3.58	3.45	40413	3.6	57146	3.44	342350	1190907	155
2024-06-24	3.59	3.57	0.03	3.62	3.66	3.47	32023	3.62	55674	3.48	204980	729292	69
2024-06-23	3.71	3.59	-0.02	3.69	3.69	3.49	79841	3.75	49100	3.45	369945	1318153	115
2024-06-13	3.62	3.71	0.13	3.75	3.75	3.5	79242	3.75	69086	3.5	410538	1491080	126
2024-06-12	3.66	3.62	0.02	3.68	3.7	3.51	44213	3.73	50600	3.51	352213	1271788	118
2024-06-11	3.54	3.66	0.16	3.7	3.7	3.44	47214	3.7	64300	3.43	129247	468449	51
2024-06-10	3.49	3.54	0.17	3.66	3.68	3.44	29317	3.7	36335	3.42	305220	1080661	56
2024-06-09	3.51	3.49	-0.02	3.49	3.56	3.4	29916	3.7	20650	3.3	62734	217603	29
2024-06-06	3.46	3.51	0.11	3.57	3.57	3.35	29317	3.7	13300	3.26	106758	373403	38
2024-06-05	3.52	3.46	-0.03	3.49	3.5	3.23	54514	3.5	13300	3.26	73474	254615	37
2024-06-04	3.52	3.52	0.02	3.54	3.54	3.24	30000	3.6	3000	3.21	92780	323941	28
2024-06-03	3.49	3.52	0.06	3.55	3.55	3.42	0	0	3001	3.24	108005	379345	27
2024-06-02	3.55	3.49	0.01	3.56	3.61	3.42	99651	3.66	5001	3.4	98477	346409	45
2024-05-30	3.6	3.55	0.07	3.67	3.67	3.46	99201	3.69	10000	3.45	93503	330429	40
2024-05-29	3.61	3.6	0.08	3.69	3.69	3.49	49968	3.7	24500	3.45	132211	469078	58
2024-05-28	3.65	3.61	0.05	3.7	3.7	3.5	49968	3.74	48000	3.5	92075	330724	44
2024-05-27	3.63	3.65	0.11	3.74	3.75	3.49	79968	3.74	15511	3.48	100840	365385	39
2024-05-26	3.64	3.63	0.06	3.7	3.7	3.5	28499	3.73	30650	3.48	195123	707068	78
2024-05-23	3.51	3.64	0.17	3.68	3.68	3.48	67702	3.68	52650	3.48	209554	747767	46
2024-05-22	3.66	3.51	-0.06	3.6	3.68	3.45	73992	3.68	23000	3.48	3019926	10433183	58
2024-05-20	3.61	3.7	0.12	3.73	3.74	3.45	10706	3.74	30	3.38	172864	620480	76
2024-05-19	3.57	3.61	0.1	3.67	3.69	3.45	13664	3.67	1330	3.46	1613534	5577785	51
2024-05-16	3.52	3.57	0.15	3.67	3.7	3.46	15892	3.68	6032	3.48	121702	430202	47
2024-05-15	3.52	3.52	0.04	3.56	3.58	3.47	50892	3.56	10000	3.45	358174	1260582	28
2024-05-14	3.49	3.52	0.06	3.55	3.57	3.45	28323	3.6	7800	3.45	81201	284833	30
2024-04-30	3.53	3.59	0.06	3.59	3.6	3.44	66275	3.57	10211	3.44	68753	243753	36
2024-03-30	3.31	3.36	0.05	3.36	3.45	3.1	16598	3.39	20332	3.27	284985	934201	108

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Fitness Prime

Fitness Prime