Pioneers

Orascom Financial Holding 0.424 0.45 0.06 %
Egyptians For Investment & Urban Development 0.224 0.219 -0.02 %
Orascom Investment Holding 0.498 0.505 0.01 %
Egyptian for Developing Building Materials 0.343 0.387 0.13 %
Arabia Investments Holding 0.503 0.499 -0.01 %
Cairo Oils & Soap 0.243 0.239 -0.02 %
Al Khair River For Development Agricultural Investment&Envir 0.541 0.538 -0.01 %
Palm Hills Development Company 6.52 6.56 0.01 %
Dice Sport & Casual Wear 2.3 2.29 0.00 %
Egyptians Housing Development & Reconstruction 0.358 0.361 0.01 %
Atlas Investment & Food Industries 1.13 1.15 0.02 %
Arab Developers Holding 0.328 0.329 0.00 %
Belton Holding 2.34 2.34 0.00 %
Amer Group Holding 1.11 1.12 0.01 %
Premium Healthcare Group 1.45 1.37 -0.06 %
Act Financial 3.36 3.5 0.04 %
Aspire Capital Holding for Financial Investments 0.242 0.242 0.00 %
Speed Medical 0.345 0.345 0.00 %
Citadel Capital - Common Shares 2.4 2.44 0.02 %
Industrial & Engineering Projects 0.25 0.25 0.00 %
Lotus For Agricultural Investments And Development 0.596 0.588 -0.01 %
EFG Holding Group 19.26 19.45 0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.3 3.3 0.00 %
Raya Holding for Financial Investments 2.66 2.67 0.00 %
T M G Holding 48.7 52.72 0.08 %
Fawry For Banking Technology And Electronic Payment 8.35 8.2 -0.02 %
Misr National Steel - Ataqa 5.35 5.28 -0.01 %
MM Group For Industry And International Trade 7.08 7.33 0.04 %
Elwadi For International Investment & Development 0.842 0.87 0.03 %
Macro Group Pharmaceuticals -Macro Capital 2.16 2.21 0.02 %
Digitize for Investment 2.66 2.89 0.09 %
Mansourah Poultry 1.51 1.52 0.01 %
Upper Egypt Contracting 0.894 0.886 -0.01 %
Medical Packaging Company 1.22 1.21 -0.01 %
Ibnsina Pharma 6.35 6.5 0.02 %
Emaar Misr for Development 6.95 6.8 -0.02 %
South Valley Cement 3.4 3.35 -0.01 %
Arab Ceramics - Ceramica Remas 0.806 0.805 0.00 %
Orascom Development Egypt 17.4 17.49 0.01 %
The Egyptian Modern Education Systems 0.355 0.358 0.01 %
Arab Real Estate Investment (ALCO) 1.56 1.5 -0.04 %
Arab for management Co. 0.923 0.943 0.02 %
Ezz Steel 120.69 127.99 0.06 %
Heliopolis Housing 9.03 8.96 -0.01 %
Barbary Investment Group ( BIG) 0.146 0.143 -0.02 %
Cooper for Commercial Investment and Real Estate Development 0.351 0.361 0.03 %
Fitness Prime 1.71 1.68 -0.02 %
El Arabia Engineering Industries 1.25 1.24 -0.01 %
Egyptian Real Estate Group 0.651 0.663 0.02 %
Cairo Investment & Real Estate Development CIRA Education 15.3 15.4 0.01 %
El Kahera Housing 1.91 1.89 -0.01 %
Egypt for Poultry 5.4 5.42 0.00 %
Egyptian Transport (EGYTRANS) 4.9 5.1 0.04 %
Ceramic & Porcelain 10.93 10.61 -0.03 %
Egyptian Electrical Cables 2.65 2.61 -0.02 %
Medinet Masr Housing 3.76 3.77 0.00 %
Iron and steel for mines and quarries 3.82 3.77 -0.01 %
Egyptian Chemical Industries (Kima) 7.91 8.01 0.01 %
Commercial International Bank (Egypt) CIB 73.7 75 0.02 %
Zahraa Maadi Investment & Development 3.13 3.14 0.00 %
Sidi Kerir Petrochemicals 19.8 19.7 -0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.01 3.06 0.02 %
A Capital Holding 2.65 2.6 -0.02 %
Egyptian for Tourism Resorts 5.01 5.3 0.06 %
Universal For Paper and Packaging Materials (Unipack 0.51 0.503 -0.01 %
Heibco for commercial investments & real estate development 3.77 4.08 0.08 %
The United Bank 14.43 14.43 0.00 %
Arab Gathering Investment 2.34 2.29 -0.02 %
Giza General Contracting 0.406 0.401 -0.01 %
Arab Development & Real Estate Investment 1.3 1.37 0.05 %
Oriental Weavers 23.3 23.3 0.00 %
Eastern Company 27.7 27.52 -0.01 %
Arab Cotton Ginning 7.83 7.97 0.02 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.33 1.31 -0.02 %
Remco for Touristic Villages Construction 3.24 3.25 0.00 %
Arab Valves Company 3.76 3.63 -0.03 %
Ismailia Misr Poultry 9.94 9.6 -0.03 %
Rubex Plastics 9.65 11.07 0.15 %
Alexandria Mineral Oils Company 7.53 7.54 0.00 %
Pioneers Properties for Development 2.99 2.98 0.00 %
Egyptian Kuwaiti Holding LE 30.93 32 0.03 %
Abou Kir Fertilizers 51.5 53.13 0.03 %
Oden Financial Investments 1.67 1.66 -0.01 %
Lecico Egypt 28 28.9 0.03 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.02 1.07 0.05 %
Integrated Engineering Group S.A.E 0.188 0.183 -0.03 %
E-Finance For Digital and Financial Investements SAE 17.5 17.48 0.00 %
Sharkia National Food 5.76 5.75 0.00 %
International Co For Investment & Development 3.22 3.29 0.02 %
International Agricultural Products 20 20.5 0.03 %
Osool ESB Securities Brokerage 0.728 0.711 -0.02 %
El Nasr Clothes & Textiles (Kabo) 4.07 4.08 0.00 %
Taqa Arabia 11.89 11.77 -0.01 %
Mena Touristic & Real Estate Investment 4.21 4.17 -0.01 %
Tanmia for real estate investment 3.16 3.19 0.01 %
GB Corp 16.5 16.3 -0.01 %
Misr Fretilizers Production Company - Mopco 37.84 38.07 0.01 %
Raya Contact Center 7.02 6.95 -0.01 %
Alexandria Containers and goods 22.2 22.95 0.03 %
El Obour Real Estate Investment 8.22 7.8 -0.05 %
M.B Engineering 2.12 2.12 0.00 %
Abu Dhabi Islamic Bank- Egypt 37.43 36.86 -0.02 %
Maridive & oil services 0.355 0.364 0.03 %
El Shams Housing & Urbanization 5.85 5.84 0.00 %
International Company For Fertilizers & Chemicals 10.08 9.98 -0.01 %
Extracted Oils 3.38 3.36 -0.01 %
Telecom Egypt 34.56 34 -0.02 %
Prime Holding 0.652 0.656 0.01 %
Ismailia National Food Industries 104.05 108.02 0.04 %
Northern Upper Egypt Development & Agricultural Production 2.2 2.18 -0.01 %
Arab Aluminum 14.11 13.88 -0.02 %
Al Tawfeek Leasing Company-A.T.LEASE 3.48 3.51 0.01 %
Al Moasher for Programming and Information Dissemination 3.15 3.04 -0.03 %
Egypt Aluminum 122 125.96 0.03 %
Arabian Cement Company 14.51 14.29 -0.02 %
First Investment Company And Real Estate Development 2.3 2.21 -0.04 %
Nasr Company for Civil Works 3.65 3.58 -0.02 %
Six of October Development & Investment (SODIC) 52.04 52.4 0.01 %
El Ahram Co. For Printing And Packing 12.01 11.56 -0.04 %
Cairo Poultry 13.51 13.5 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 9.33 9.79 0.05 %
Egyptian Iron & Steel 47.76 47.71 0.00 %
Misr Cement (Qena) 22.01 21.78 -0.01 %
Juhayna Food Industries 32.43 31.96 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.02 3 -0.01 %
Cleopatra Hospital Company 8.25 8.06 -0.02 %
ELSWEDY CABLES 75.07 75.1 0.00 %
Egyptian Media Production City 21.41 21.48 0.00 %
Sharm Dreams Co. for Tourism Investment 15.89 15.92 0.00 %
Canal Shipping Agencies 27.51 27.56 0.00 %
Ismailia Development and Real Estate Co 20.65 19.62 -0.05 %
Kafr El Zayat Pesticides 11.76 11.65 -0.01 %
International company For Medical Industries -ICMI 2.55 2.6 0.02 %
Egyptian Kuwaiti Holding LE 0.799 0.794 -0.01 %
Credit Agricole Egypt 19.1 18.86 -0.01 %
Housing & Development Bank 53.08 51.72 -0.03 %
Union Pharmacist Company For Medical Services and Investment 3.51 3.22 -0.08 %
C I Capital Holding 5.74 5.74 0.00 %
Export Development Bank of Egypt (EDBE) 17.01 16.94 0.00 %
Jadwa Industrial Development 4.17 4.11 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 2.9 2.78 -0.04 %
Sinai Cement 28 27.62 -0.01 %
El Ezz Porcelain (Gemma) 23.55 23.13 -0.02 %
B Investments Holding S . A . E 25.2 25 -0.01 %
Obour Land For Food Industries 18.87 18.49 -0.02 %
Orascom Construction PLC 257.11 255.16 -0.01 %
Arabian Food Industries DOMTY 27.19 26.94 -0.01 %
Contact Financial Holding 4.41 4.4 0.00 %
Engineering Industries (ICON) 23.56 23.51 0.00 %
Memphis Pharmaceuticals 49.25 48.35 -0.02 %
United Housing & Development 5.97 5.93 -0.01 %
Gharbia Islamic Housing Development 30.66 30.83 0.01 %
Naeem Holding 0.137 0.141 0.03 %
Natural Gas & Mining Project (Egypt Gas) 39.98 39.35 -0.02 %
Rakta Paper Manufacturing 31.21 30.85 -0.01 %
Gulf Canadian Real Estate Investment Co. 47.05 46.96 0.00 %
El Ahli Investment and Development 28.47 28.01 -0.02 %
Grand Capital 11.32 10.95 -0.03 %
Al Baraka Bank Egypt 11.91 12.03 0.01 %
Rikaz Holding for Financial Investments 2.05 2.05 0.00 %
Edita Food Industries S.A.E 27.07 27.16 0.00 %
Suez Canal Bank 22.77 22.13 -0.03 %
Egyptian Financial & Industrial 161.31 160.84 0.00 %
Taaleem Management Services 10.45 10.23 -0.02 %
Delta Sugar 47.48 47.54 0.00 %
International Business Corporation For Trading and Agencies 3.02 2.8 -0.07 %
Golden Textiles & Clothes Wool 26.73 26.23 -0.02 %
Alexandria Flour Mills 25.97 25.73 -0.01 %
Development & Engineering Consultants 59.49 55.31 -0.07 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Misr Chemical Industries 26.51 26.48 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 45.66 45.24 -0.01 %
Nozha International Hospital 8.45 8.08 -0.04 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.44 0.00 %
Asek Company for Mining - Ascom 33.98 33.52 -0.01 %
Qatar National Bank - QNB 32.24 32.29 0.00 %
Concrete Fashion Group for Investments 0.148 0.141 -0.05 %
Faisal Islamic Bank of Egypt 38.07 38.27 0.01 %
Wadi Kom Ombo Land Reclamation 97.99 98.17 0.00 %
Nile Pharmaceuticals 51.99 51.07 -0.02 %
General Company For Land Reclamation,Development & Reconstru 50.16 52.43 0.05 %
Reacap Financial Investments 6.55 6.55 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.12 9.15 0.00 %
Arab Pharmaceuticals 139.4 139.4 0.00 %
AJWA for Food Industries company Egypt 93.88 94.48 0.01 %
El Nasr For Manufacturing Agricultural Crops 25.03 23.89 -0.05 %
Misr Beni Suef Cement 56.48 57.02 0.01 %
Glaxo Smith Kline 37.39 37.11 -0.01 %
Faisal Islamic Bank of Egypt 1.08 1.09 0.01 %
Samad Misr -EGYFERT 101.18 97.31 -0.04 %
Egyptian Gulf Bank 0.268 0.268 0.00 %
Alexandria New Medical Center 18.75 18.75 0.00 %
Saudi Egyptian Investment & Finance 74.03 74.61 0.01 %
Mohandes Insurance 23.69 23.69 0.00 %
Misr Hotels 28.61 28.44 -0.01 %
National Housing for Professional Syndicates 48.39 47.82 -0.01 %
Acrow Misr 64.69 63.72 -0.01 %
Cairo Pharmaceuticals 95.49 93.98 -0.02 %
Alexandria National Company for Financial Investment 22.39 22.39 0.00 %
El Arabia for Land Reclamation 68.38 69.85 0.02 %
Misr Oils & Soap 57.83 56.49 -0.02 %
BID El badr investment and development 1.58 1.58 0.00 %
South Cairo & Giza Mills & Bakeries 72.21 73.98 0.02 %
Cairo Educational Services 32.98 32.98 0.00 %
Middle Egypt Flour Mills 58.17 58.17 0.00 %
Misr Kuwait Investment & Trading Co. 4.98 4.98 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
EGX 30 INDEX ETF 32.07 32.07 0.00 %
North Cairo Mills 44.55 44.55 0.00 %
General Silos & Storage 158.7 156.18 -0.02 %
Middle & West Delta Flour Mills 331.25 329.68 0.00 %
Minapharm Pharmaceuticals 169.76 169.76 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
October Pharma 109.14 109.14 0.00 %
Sues Canal Company For Technology Settling 83.87 83.87 0.00 %
Upper Egypt Flour Mills 269.84 269.84 0.00 %
Alexandria Pharmaceuticals 341.77 341.77 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
Egyptian Satellites (NileSat) 6.72 6.72 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %

Egyptian Media Production City

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-14	21.41	21.48	0.07	21.48	21.7	21.25	186954	21.7	88809	21.48	338945	7240592	264
2025-01-13	21.4	21.41	0.01	21.41	22.4	21.31	199445	21.4	192916	21.3	420274	9184799	437
2025-01-12	21.95	21.4	-0.55	21.4	21.83	21.26	216369	21.97	14829	21.35	132810	2859997	220
2025-01-09	22.15	21.95	-0.34	21.81	22.3	21.81	178516	22.2	14711	21.82	201914	4445988	214
2025-01-08	22.3	22.15	-0.15	22.15	22.5	21.81	106833	22.19	18704	22.15	188299	4184355	180
2025-01-06	22.59	22.3	-0.29	22.3	22.7	22.01	103363	22.6	19833	22.26	847203	18846036	270
2025-01-05	22.16	22.59	0.43	22.59	22.8	22.24	136705	22.8	13554	22.32	166429	3738837	200
2025-01-02	21.38	22.16	0.95	22.33	22.45	21.65	111304	22.33	12177	22	163548	3608723	207
2024-12-31	21.21	21.38	0.29	21.5	21.7	21.11	140156	21.9	13940	21.77	116871	2513733	202
2024-12-30	22.07	21.21	-0.88	21.19	22.2	21.18	165905	21.7	12051	21.3	172704	3750133	209
2024-12-29	22.3	22.07	-0.23	22.07	22.49	21.51	217536	22.75	9224	21.9	159906	3531024	230
2024-12-26	22.57	22.3	-0.27	22.3	22.61	22.25	291931	22.7	9951	22.24	157153	3523212	202
2024-12-25	22.46	22.57	0.11	22.57	22.78	22.5	242641	22.67	223190	22.57	464919	10511745	243
2024-12-24	22.36	22.46	0.1	22.46	23	22.11	232137	22.97	16040	22.63	648657	14638396	467
2024-12-23	23.52	22.36	-1.16	22.36	23.87	22.1	295415	22.72	505370	22.36	851305	19593661	531
2024-12-22	22.5	23.52	1.02	23.52	23.52	22.6	299316	23.55	33422	23.5	882668	20386000	681
2024-12-19	22.9	22.5	-0.4	22.5	23	22.22	280033	22.88	14820	22.46	670340	15100547	401
2024-12-18	24.2	22.9	-1.3	22.9	24.27	22.7	371062	23.05	60578	22.71	808037	18924143	539
2024-12-17	24.4	24.2	-0.2	24.2	24.67	24.03	332659	24.5	24065	24.11	366873	8900009	248
2024-12-16	24.59	24.4	-0.19	24.4	24.9	24.2	361074	24.7	1002296	24.4	683327	16731130	298
2024-12-15	24.9	24.59	-0.31	24.59	25.25	24.5	415460	25	24783	24.59	353854	8774006	279
2024-12-12	24.95	24.9	-0.05	24.9	25.4	24.9	272198	25.12	22608	24.9	607970	15270372	555
2024-12-11	23.85	24.95	1.1	24.95	25	23.91	275816	25	18881	24.95	1399322	34615683	822
2024-12-10	24.18	23.85	-0.33	23.85	24.4	23.81	272357	24.15	18884	23.83	578140	13889773	254
2024-12-09	24.12	24.18	0.06	24.18	24.39	23.85	289789	24.39	75215	24.01	348957	8401078	325
2024-12-08	24.35	24.12	-0.23	24.12	24.68	24.1	313581	24.4	66855	24.12	311860	7596852	302
2024-12-05	24.4	24.35	-0.05	24.35	24.68	24.35	299052	24.59	62508	24.35	316576	7744833	327
2024-12-04	24.42	24.4	-0.02	24.4	24.65	24.3	299666	24.55	62224	24.22	352617	8624033	321
2024-12-03	24.3	24.42	0.12	24.42	24.9	24.31	288538	24.8	60767	24.42	832936	20453649	454
2024-12-02	24.65	24.3	-0.35	24.3	25.25	24.3	286421	24.49	9601	24.17	902172	22251061	428
2024-12-01	24.7	24.65	-0.05	24.65	24.79	24.46	267226	25	12858	24.51	298005	7337629	287
2024-11-28	24.52	24.7	0.18	24.7	24.77	24.27	243654	24.75	29514	24.7	187476	4614292	242
2024-11-27	24.5	24.52	0.02	24.52	25.37	24.5	311817	25.17	42152	24.51	1055916	26293987	513
2024-11-26	24.48	24.5	0.02	24.5	24.9	24.5	321194	24.88	105428	24.7	151757	3743339	173
2024-11-25	24.82	24.48	-0.34	24.48	25.1	24.4	302611	24.63	98782	24.43	312139	7713706	254
2024-11-24	24.7	24.82	0.12	24.82	25.29	24.7	331904	25.1	78490	24.85	1039022	25816611	363
2024-11-21	24.76	24.7	-0.06	24.7	25.25	24.51	343313	25.25	31560	24.7	315039	7849000	312
2024-11-20	25.1	24.76	-0.34	24.76	25.37	24.75	333331	24.99	16085	24.6	573401	14348403	418
2024-11-19	25.41	25.1	-0.31	25.1	26.25	25	336675	25.95	20814	25.11	656364	16772808	542
2024-11-18	26.27	25.41	-0.86	25.41	26.38	25.19	330437	25.98	13151	25.41	524568	13602101	446
2024-11-17	26.49	26.27	-0.22	26.27	26.69	26.03	323796	26.38	28086	26.2	223646	5884109	256
2024-11-14	26.29	26.49	0.2	26.49	26.52	26.1	282638	26.55	30764	26.27	509342	13420395	335
2024-11-13	26.39	26.29	-0.1	26.29	26.85	26.26	291041	26.66	35352	26.11	579867	15382917	474
2024-11-12	26.9	26.39	-0.51	26.39	27	26.26	305641	26.7	38253	26.34	658105	17513234	369
2024-11-11	27	26.9	-0.1	26.9	27.19	26.62	263401	27.1	51537	26.8	674210	18110216	528
2024-11-10	27.1	27	-0.1	27	27.46	26.69	272177	27.17	26785	26.87	356844	9650685	356
2024-11-07	27.6	27.1	-0.5	27.1	27.98	27.1	273904	27.95	46651	27.1	882160	24214574	476
2024-11-06	27.35	27.6	0.25	27.6	28.04	27.5	285034	27.9	57325	27.3	1042435	28946891	593
2024-11-05	27.29	27.35	0.06	27.35	28.5	27.09	265600	27.35	58877	27.3	2045062	57009164	1200
2024-10-24	27.14	26.27	-0.87	26.27	27.49	26.01	193475	27.17	24061	26.36	692827	18424387	649
2024-10-23	28.4	27.14	-1.26	27.14	28.8	27	251206	27.5	34143	27.13	1150075	31945838	759
2024-10-22	28.64	28.4	-0.24	28.4	29.3	27.76	207338	29	43441	28	2186220	62607252	1239
2024-10-21	26.05	28.64	2.59	28.64	29.24	25.61	116426	28.98	44935	27	3553538	98470901	1956
2024-10-20	27.22	26.05	-1.17	26.05	27.96	26	143571	27.5	35963	26	1479704	39583085	1027
2024-10-17	27.8	27.22	-0.58	27.22	28.37	26.85	105390	27.49	38378	27.15	1497076	40923209	1114
2024-10-15	26.05	28.51	2.46	28.51	28.59	26.25	131083	28.59	68225	28.51	4897447	135226757	2672
2024-10-14	25.7	26.05	0.35	26.05	27	25.55	145609	26.5	50052	26.05	3415319	89734863	2192
2024-10-13	24.59	25.7	1.11	25.7	28.65	24.7	79082	27	51109	27.05	8621668	229569035	5021
2024-10-10	25.4	24.59	-0.81	24.59	27.24	24.54	76589	25.1	19846	24.51	6097391	158595050	3571
2024-10-09	23.78	25.4	1.62	25.4	26.29	24	131752	26	31983	25.33	6815101	173183636	3959
2024-10-08	22.41	23.78	1.37	23.78	23.79	22.5	331154	23.8	54511	23.51	4264842	98243329	2271
2024-10-07	21.8	22.41	0.61	22.41	23.2	21.7	444018	22.7	56767	22.41	5542306	125029931	4025
2024-10-03	20.71	21.8	1.09	21.8	22.37	20.81	443067	21.95	47868	21.76	3011257	65529911	1646
2024-10-02	21.96	20.71	-1.25	20.71	21.9	20.51	467943	21	45809	20.71	3691189	78127040	1809
2024-10-01	20.6	21.96	1.36	21.96	21.99	20.7	280844	21.96	36001	21.86	4223398	90842454	2262
2024-09-30	18.69	20.6	1.91	20.6	20.6	18.7	260063	20.65	48507	20.6	5193616	103515260	2624
2024-09-29	18.4	18.69	0.29	18.69	18.85	18.28	327726	18.78	55385	18.69	497070	9273194	450
2024-09-26	18.48	18.4	-0.08	18.4	18.65	18.4	308839	18.59	48997	18.4	644040	11921226	322
2024-09-25	18.43	18.48	0.05	18.48	18.67	18.37	299688	18.75	55059	18.41	229874	4249973	233
2024-09-24	18.83	18.43	-0.4	18.43	18.75	18.03	294369	18.6	56107	18.5	879771	16197270	705
2024-09-23	18.9	18.83	-0.07	18.83	19.18	18.78	296289	19	59145	18.81	488042	9237769	467
2024-09-22	18.52	18.9	0.38	18.9	19.2	18.5	329921	18.92	58799	18.9	1494576	28213722	905
2024-09-19	18.5	18.52	0.02	18.52	18.71	18.47	269888	18.7	34524	18.5	249835	4635625	222
2024-09-18	18.42	18.5	0.08	18.5	18.75	18.22	268959	18.71	19061	18.5	169895	3150522	193
2024-09-17	18.7	18.42	-0.28	18.42	18.92	18.36	272183	18.76	12327	18.38	249676	4661687	254
2024-09-16	18.54	18.7	0.16	18.7	18.85	18.55	238265	18.74	38252	18.64	550272	10276486	222
2024-09-12	18.4	18.54	0.14	18.54	18.67	18.43	187825	18.66	28082	18.54	164449	3050339	221
2024-09-11	18.33	18.4	0.07	18.4	18.6	18.05	181890	18.7	32646	18.35	204501	3762401	239
2024-09-10	18.7	18.33	-0.37	18.33	19.05	18.27	221165	18.4	34510	18.32	192452	3565886	263
2024-09-09	18.7	18.7	0	18.7	19	18.67	207712	19	33164	18.7	202124	3804121	251
2024-09-08	19.51	18.7	-0.81	18.7	19.54	18.6	247224	18.99	34770	18.82	632958	12094371	410
2024-09-05	19.66	19.51	-0.15	19.51	19.85	19.51	281095	19.75	34054	19.51	437565	8598485	319
2024-09-04	19.7	19.66	-0.04	19.66	19.98	19.53	316555	19.7	44107	19.66	622550	12293882	491
2024-09-03	19.7	19.7	0	19.7	20	19.63	289713	19.86	35455	19.79	1006326	19942431	534
2024-09-01	20.2	20.01	-0.19	20.01	20.55	19.92	326602	20.38	47069	20.01	1784798	36071138	1844
2024-08-29	19.29	20.2	0.91	20.2	20.22	19.02	236671	20.25	14838	19.51	3708924	73429569	2576
2024-08-28	18.8	19.29	0.49	19.29	19.55	18.81	519995	19.35	25211	19.14	2110492	40761011	1382
2024-08-27	18.74	18.8	0.06	18.8	18.97	18.65	420855	18.89	16416	18.77	600474	11286749	376
2024-08-26	19	18.74	-0.26	18.74	19.2	18.61	360928	18.98	26575	18.63	582918	11019092	454
2024-08-25	18.42	19	0.58	19	19.1	18.43	322100	19.1	33553	18.8	780717	14672738	479
2024-08-22	18.48	18.42	-0.06	18.42	18.78	18.24	312891	18.78	12474	18.25	502386	9318295	381
2024-08-21	18.75	18.48	-0.27	18.48	18.96	18.3	379760	18.9	27820	18.48	575328	10705413	401
2024-08-20	18.82	18.75	-0.07	18.75	19.09	18.65	355182	18.9	24266	18.6	591961	11115847	530
2024-08-19	18.95	18.82	-0.13	18.82	19.5	18.78	379237	19.3	38727	18.66	1325104	25339946	999
2024-08-18	17.98	18.95	0.97	18.95	19.35	18.1	389145	19.1	52725	18.85	3301613	62209588	1833
2024-08-15	17.76	17.98	0.22	17.98	18.3	17.83	304780	18.05	9148	17.98	856251	15441792	473
2024-08-14	18	17.76	-0.24	17.76	18.25	17.65	356458	18.07	15009	17.6	584930	10505102	469
2024-08-13	17.5	18	0.5	18	18.49	17.44	369153	18.1	20730	17.95	1007926	18187083	749
2024-08-12	17.6	17.5	-0.1	17.5	17.9	17.45	362649	17.84	16410	17.5	285390	5056663	298
2024-08-11	17.47	17.6	0.13	17.6	17.79	17.27	334578	17.73	29370	17.6	576522	10129414	303
2024-08-08	17.5	17.47	-0.14	17.36	17.7	17.16	281524	17.7	17691	17.16	358652	6266265	272
2024-08-07	16.79	17.5	0.71	17.5	17.65	16.79	225803	17.6	38772	17.41	693167	11977155	487
2024-08-06	16.56	16.79	0.23	16.79	16.98	16.25	233446	16.8	19882	16.79	364025	6075531	334
2024-08-05	17.52	16.56	-0.96	16.56	17.3	15.7	399826	16.69	5921	16.56	785212	12977899	498
2024-08-04	18.27	17.52	-0.75	17.52	18	17.5	379963	17.65	8654	17.5	422005	7482090	419
2024-08-01	18.2	18.27	0.07	18.27	18.65	18.1	324334	18.29	25774	18.19	1081618	19900088	613
2024-07-31	17.86	18.2	0.34	18.2	18.3	17.95	301325	18.2	62487	18.15	580025	10532914	447
2024-07-30	17.83	17.86	0.14	17.97	18	17.76	297173	17.99	58615	17.8	527878	9436015	315
2024-07-29	17.84	17.83	-0.01	17.83	18.08	17.73	323855	18	65656	17.75	285648	5115223	274
2024-07-28	18.01	17.84	-0.17	17.84	18.2	17.81	296854	18.11	43161	17.84	448723	8065420	297
2024-07-24	18.19	18.01	-0.18	18.01	18.38	18	287983	18.2	24317	18.01	659220	11946212	442
2024-07-23	18.15	18.19	0.04	18.19	18.66	18.06	269537	18.3	41098	18.19	970126	17782121	693
2024-07-22	18.3	18.15	-0.15	18.15	18.47	18.12	215863	18.18	30925	18.15	869568	15854683	546
2024-07-21	18.38	18.3	-0.08	18.3	18.5	18.15	209651	18.5	35268	18.3	683607	12516151	547
2024-07-18	18.3	18.38	0.08	18.38	18.8	18.35	180325	18.56	29265	18.3	1079530	20014253	712
2024-07-17	17.03	18.3	1.27	18.3	18.6	17.8	264332	18.35	25460	18.1	2920276	53198641	1838
2024-07-16	16.65	17.03	0.38	17.03	17.3	16.71	186422	17.3	30973	16.99	1061598	18094947	510
2024-07-15	16.95	16.65	-0.3	16.65	17.16	16.64	204443	17.1	26164	16.61	305571	5152241	285
2024-07-14	17.16	16.95	-0.21	16.95	17.5	16.91	214314	17.45	18418	16.9	415304	7149704	343
2024-07-10	17.57	17.16	-0.41	17.16	17.7	16.95	176697	17.3	19214	17.07	335927	5804478	355
2024-07-09	17.6	17.57	-0.03	17.57	17.97	17.5	237943	17.72	34609	17.54	719586	12691857	398
2024-07-08	17.14	17.6	0.46	17.6	18.1	17.52	313476	17.79	55863	17.6	1828015	32626074	1232
2024-07-07	16.54	17.14	0.6	17.14	17.4	16.78	282135	17.25	62883	17.14	2145296	36758005	1224
2024-07-04	16.38	16.54	0.16	16.54	16.9	16.34	201695	16.69	32198	16.54	790084	13183596	595
2024-07-03	16.7	16.38	-0.32	16.38	16.92	16.34	264581	16.66	35152	16.38	799372	13235029	477
2024-07-02	16.7	16.7	0	16.7	17	16.58	210267	16.71	35100	16.7	768995	12905331	561
2024-07-01	16.2	16.7	0.5	16.7	17.09	16.22	223713	16.95	21447	16.58	1316968	22023209	923
2024-06-27	16.38	16.2	-0.18	16.2	16.55	16.2	249160	16.24	17373	16.2	788185	12879999	641
2024-06-26	15.81	16.38	0.57	16.38	16.49	15.9	211582	16.4	19573	15.9	2201941	35572095	1200
2024-06-24	15.58	15.6	0.02	15.6	15.9	15.5	203615	15.75	19617	15.57	497288	7790486	422
2024-06-23	15.33	15.58	0.25	15.58	15.65	15.35	140639	15.76	23755	15.58	328420	5107788	272
2024-06-13	15.16	15.33	0.17	15.33	15.45	15.11	91934	15.45	20960	15.33	677271	10393000	347
2024-06-12	15.05	15.16	0.11	15.16	15.39	15.07	107991	15.45	73323	15.16	592571	9023206	466
2024-06-11	15.97	15.05	-0.92	15.05	16.32	15.03	183866	15.73	43820	15.05	2701307	41956747	1404
2024-06-10	15.34	15.97	0.63	15.97	16.06	15.3	77200	16.06	28712	15.9	557633	8860675	344
2024-06-09	15.79	15.34	-0.45	15.34	15.99	15.25	81351	15.72	14442	15.02	519506	8102398	217
2024-06-06	16	15.79	-0.28	15.72	16.3	15.72	85639	16	9973	15.79	226965	3628665	136
2024-06-05	16.44	16	-0.44	16	16.65	15.8	111354	16.47	9444	15.8	470895	7641925	387
2024-06-04	15.98	16.44	0.46	16.44	16.48	15.98	96149	16.44	25574	16.23	383622	6233019	299
2024-06-03	16.07	15.98	-0.09	15.98	16.34	15.73	105905	16.09	9788	15.92	441781	7042404	214
2024-06-02	16.14	16.07	-0.07	16.07	16.37	15.8	84893	16.14	11889	15.85	636742	10199040	252
2024-05-30	16.45	16.14	-0.31	16.14	16.7	16.09	68643	16.37	25428	16.11	348425	5694014	300
2024-05-29	16.11	16.45	0.34	16.45	16.7	16	108696	16.49	49846	16.28	758781	12522759	561
2024-05-28	16.55	16.11	-0.44	16.11	16.47	15.8	119405	16.35	42416	16.12	532274	8573414	269
2024-05-27	16.08	16.55	0.47	16.55	16.6	15.9	136038	16.54	57088	16.51	655048	10671059	492
2024-05-26	15.19	16.08	0.89	16.08	16.47	15.25	123955	16.12	71387	16.02	1361334	21901379	869
2024-05-23	15.27	15.19	-0.08	15.19	15.5	15.16	81768	15.49	48204	15.19	279164	4270925	255
2024-05-22	15.5	15.27	-0.2	15.3	15.5	15	105546	15.43	60146	15.16	494943	7504371	314
2024-05-20	15.6	15.29	-0.31	15.29	16	15.01	47589	15.3	64908	15.1	809097	12509007	570
2024-05-19	14.61	15.6	0.99	15.6	15.86	14.65	35792	15.67	38690	15.5	879435	13514904	690
2024-05-16	13.14	14.61	1.47	14.61	14.68	14.01	51452	14.69	100700	14.45	1007894	14409632	707
2024-05-15	12.95	13.14	0.14	13.09	13.25	12.95	56929	13.24	95634	13.07	119529	1570069	170
2024-05-14	13.15	12.95	-0.2	12.95	13.49	12.8	57833	13.2	47951	13.05	204718	2689094	227
2024-04-30	14.59	13.42	-1.17	13.42	15.25	13.1	109982	13.64	17490	13.3	592640	8601804	684
2024-03-30	16.24	15.63	-0.61	15.63	16.4	15.55	38525	16.39	20606	15.55	407532	6488958	406

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Egyptian Media Production City

Egyptian Media Production City