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 %

Integrated Diagnostics Holdings plc

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-09-04	20	20	-20	0	0	0	853	19	0	0	0	0	0
2024-09-03	20	20	-0.14	19.86	19.86	19	828	19.75	0	0	32	627	4
2024-09-01	20	20	-20	0	0	0	1827	19	0	0	0	0	0
2024-08-29	20	20	-20	0	0	0	1590	19.75	0	0	0	0	0
2024-08-28	20	20	-20	0	0	0	1565	19.75	0	0	0	0	0
2024-08-27	20	20	-20	0	0	0	1480	19.8	0	0	0	0	0
2024-08-26	19	19	-0.95	18.05	19.9	18.05	1450	19.8	2045	18.1	403	7585	10
2024-08-25	19	19	-19	0	0	0	1450	19.9	1096	19.06	0	0	0
2024-08-22	19	19	0.9	19.9	19.9	19.9	1450	19.9	1096	19.06	164	3264	3
2024-08-21	19	19	0	19	19	19	1168	19.9	1038	19	21	399	3
2024-08-20	19	19	-19	0	0	0	598	19.94	1178	19	0	0	0
2024-08-19	19	19	0.5	19.5	19.94	19.5	608	19.94	2414	19	75	1472	8
2024-08-18	19	19	0.55	19.55	19.55	19.5	9414	19.94	3825	19	1046	20401	3
2024-08-15	19	19	0.95	19.95	19.95	19.5	13069	19.95	1113	19	262	5136	3
2024-08-14	19	19	0.5	19.5	19.95	19.48	13231	19.95	1845	18.51	7350	143751	8
2024-08-13	19	19	0.5	19.5	19.95	19.5	15046	19.95	1995	18.51	251	4940	3
2024-08-12	19	19	0.95	19.95	19.95	19.55	15548	19.95	1607	18.5	450	8972	5
2024-08-11	19	19	0.48	19.48	19.48	19.25	5971	19.55	1513	18.48	294	5714	4
2024-08-08	19	19	0.5	19.5	19.5	19.2	6085	19.55	1956	18.49	1485	28954	7
2024-08-07	19	19	0.25	19.25	19.5	19.25	7555	19.49	985	18.48	5341	103603	13
2024-08-06	19	19	-0.55	18.45	19.45	18.45	12594	19.4	836	18.45	288	5390	5
2024-08-05	19	19	-19	0	0	0	12446	19.46	1074	18.63	0	0	0
2024-08-04	0	19	0	0	0	0	12121	19.48	1359	18.63	0	0	0
2024-08-01	19	19	0.5	19.5	19.5	18.62	21984	19.5	1609	18.63	647	12178	7
2024-07-31	19	19	-19	0	0	0	18170	19.48	1062	18.61	0	0	0
2024-07-30	19	19	0.5	19.5	19.5	18.45	12123	19.5	1714	18.6	369	7191	4
2024-07-29	19	19	-0.56	18.44	19.5	18.43	13844	19.5	648	18.43	693	13178	11
2024-07-28	19	19	0	19	19	18.43	13754	19	1005	18.44	101	1904	5
2024-07-24	19	19	0.55	19.55	19.55	19.55	12896	19.54	791	18.45	5	98	1
2024-07-23	19	19	-0.57	18.43	19.59	18.42	42703	19.6	3005	18.45	872	16531	12
2024-07-22	19	19	-0.58	18.42	18.43	18.42	43024	19.45	2764	18.42	41	756	2
2024-07-21	19	19	0.45	19.45	19.45	18.41	42890	19.45	2579	18.42	710	13374	12
2024-07-18	19	19	0.46	19.46	19.47	18.4	38772	19.46	3063	18.4	78	1450	3
2024-07-17	19	19	0.49	19.49	19.5	18.39	38449	19.49	967	18.39	476	9188	5
2024-07-16	19	19	0.6	19.6	19.6	18.41	38549	19.6	1019	18.42	294	5451	8
2024-07-15	19	19	-19	0	0	0	38615	19.18	1203	18.41	0	0	0
2024-07-14	19	19	0.18	19.18	19.18	19.15	38745	19.18	1299	18.41	849	16267	6
2024-07-10	19	19	-0.6	18.4	19.17	18.4	39194	19.17	1053	18.4	74	1365	5
2024-07-09	19	19	-0.6	18.4	19.17	18.4	39161	19.17	1123	18.4	223	4108	7
2024-07-08	19	19	0.17	19.17	19.17	18.41	38892	19.18	1342	18.41	357	6622	4
2024-07-07	19	19	-0.6	18.4	18.41	18.4	34484	18.95	1029	18.39	630	11594	2
2024-07-04	19	19	0	19	19	18.99	34587	19.18	979	18.39	57	1083	4
2024-07-03	19	19	0.9	19.9	19.9	18.36	34140	19.9	972	18.36	486	9103	7
2024-07-02	19	19	-0.54	18.46	19	18.46	33999	18.95	1280	18.31	424	7873	8
2024-07-01	19	19	-19	0	0	0	33799	19.9	1320	18.36	0	0	0
2024-06-27	19	19	0.88	19.88	19.9	18.25	36033	19.88	323	18.3	3341	63645	18
2024-06-26	19	19	-0.95	18.05	19	18.05	3553	18.9	0	0	701	12683	5
2024-06-24	20	20	-20	0	0	0	6007	19	0	0	0	0	0
2024-06-23	20	20	-20	0	0	0	6639	19	0	0	0	0	0
2024-06-13	20	20	-20	0	0	0	6762	19	0	0	0	0	0
2024-06-12	20	20	-1	19	19	19	9841	19	0	0	552	10488	1
2024-06-11	20	20	-20	0	0	0	10907	19	0	0	0	0	0
2024-06-10	20	20	-1	19	19	19	10067	19	0	0	1	19	1
2024-06-09	20	20	-20	0	0	0	10079	19	0	0	0	0	0
2024-06-06	20	20	-20	0	0	0	9640	19	0	0	0	0	0
2024-06-05	20	20	-20	0	0	0	9324	19	0	0	0	0	0
2024-06-04	20	20	-20	0	0	0	9102	19	0	0	0	0	0
2024-06-03	20	20	-20	0	0	0	9364	19	0	0	0	0	0
2024-06-02	20	20	-20	0	0	0	9015	19	0	0	0	0	0
2024-05-30	20	20	-20	0	0	0	10873	19	0	0	0	0	0
2024-05-29	20	20	-1	19	19	19	11226	19	0	0	23	437	3
2024-05-28	20	20	-20	0	0	0	11117	19	0	0	0	0	0
2024-05-27	20	20	-20	0	0	0	11327	19	0	0	0	0	0
2024-05-26	20	20	-1	19	19	19	11525	19	0	0	5	95	1
2024-05-23	20	20	-20	0	0	0	9503	19	0	0	0	0	0
2024-05-22	20	20	-20	0	0	0	7062	19	0	0	0	0	0
2024-05-20	20	20	-20	0	0	0	7392	19	0	0	0	0	0
2024-05-19	20	20	-1	19	19	19	7061	19	0	0	400	7600	2
2024-05-16	20	20	-3.77	16.23	17.88	16.23	7030	17.84	831	16.23	131	2304	3
2024-05-15	20	20	-3.77	16.23	16.23	16.23	7256	17.89	765	16.23	6	97	1
2024-05-14	20	20	-2.01	17.99	17.99	16.23	8068	17.89	1051	16.23	174	2868	3
2024-04-30	20	20	-3.86	16.14	17	16.14	4101	17.66	2238	16.14	1222	20080	9
2024-03-30	20	20	-1.06	18.94	19	16	4086	18.93	3008	16.7	670	12206	16

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Integrated Diagnostics Holdings plc

Integrated Diagnostics Holdings plc