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 %

Juhayna Food Industries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	30.9	31	0.1	31	31	29.84	129853	31.1	23865	30.71	347603	10617840	533
2024-12-18	29.72	30.9	1.18	30.9	31.1	29.5	132490	31	30537	30.51	705368	21532604	908
2024-12-17	30.3	29.72	-0.58	29.72	30.65	29.7	172051	30.2	31607	29.72	247270	7430408	618
2024-12-16	30.67	30.3	-0.37	30.3	30.99	30.06	166949	30.9	34809	30.2	298378	9059004	537
2024-12-15	31.25	30.67	-0.58	30.67	31.25	30.57	156228	31	27289	31	309650	9555307	475
2024-12-12	30.64	31.25	0.61	31.25	31.25	29.93	142579	31.48	19825	30.89	556077	16934689	832
2024-12-11	31.47	30.64	-0.83	30.64	31.7	30.02	168645	31.2	15613	30.6	295512	9139440	857
2024-12-10	31.65	31.47	-0.18	31.47	31.9	31.25	148689	31.55	19944	31.47	266387	8389563	419
2024-12-09	32.59	31.65	-0.94	31.65	32.82	31.52	173383	32.4	19704	31.65	353754	11338636	721
2024-12-08	33	32.59	-0.41	32.59	33	32.23	162569	32.85	33044	32.59	83969	2747802	361
2024-12-05	32.54	33	0.46	33	33.25	32.25	151029	33	30241	32.5	452425	14858395	406
2024-12-04	32.5	32.54	0.06	32.56	33.5	32.5	153825	32.7	46126	32.6	107271	3530674	277
2024-12-03	33.29	32.5	-0.79	32.5	33.75	32.5	156059	32.7	27673	32.7	594407	19523795	917
2024-12-02	33.48	33.29	-0.19	33.29	33.93	33	158014	33.39	20473	33.15	1503338	50298460	546
2024-12-01	32.01	33.48	1.47	33.48	33.83	32.01	129337	33.82	27179	32.72	133425	4398185	404
2024-11-28	31.72	32.01	0.29	32.01	32.4	31	94416	32.4	23616	32	102872	3251765	381
2024-11-27	32.49	31.72	-0.77	31.72	32.8	31.31	121914	31.6	17351	31.7	560894	18039340	680
2024-11-26	32.87	32.49	-0.38	32.49	33.48	32.19	120245	32.2	53041	32.25	194924	6343572	466
2024-11-25	33.62	32.87	-0.82	32.8	34	32.65	128982	32.8	62179	32.8	224428	7412147	404
2024-11-24	33.5	33.62	0.12	33.62	34.4	33.5	120497	33.8	52603	33.6	72313	2444286	282
2024-11-21	33.36	33.5	0.14	33.5	33.88	32.8	88644	33.7	75766	33.5	171014	5696822	339
2024-11-20	34.5	33.36	-1.14	33.36	34.6	32.8	88218	33.55	65571	33.25	307880	10261933	597
2024-11-19	34.6	34.5	-0.1	34.5	34.6	34	106381	34.35	58116	34.35	856763	29528714	951
2024-11-18	33.18	34.6	1.42	34.6	34.8	33	90448	34	56507	34.51	1012413	34775722	1796
2024-11-17	32.1	33.18	1.08	33.18	33.3	32	106888	33.29	58624	38.52	266976	8726288	638
2024-11-14	32.52	32.1	-0.42	32.1	33	31.88	103995	32.1	48341	32	329528	10598850	1046
2024-11-13	33.02	32.52	-0.5	32.52	33.49	32.5	109499	32.89	33834	34	173112	5659064	334
2024-11-12	34	33.02	-0.98	33.02	34	32.5	117499	33.5	38848	33	263450	8665037	584
2024-11-11	33.53	34	0.47	34	34	33.04	133966	33.99	64880	33.17	123671	4149373	343
2024-11-10	32.5	33.53	1.24	33.74	34.4	32.61	114913	33.74	64129	33.56	741327	24978172	1009
2024-11-07	31.86	32.5	0.64	32.5	32.6	31.52	131285	32.8	27049	31.8	219878	7065302	396
2024-11-06	32.03	31.86	-0.32	31.71	32.4	31.7	147940	31.88	23251	31.71	195359	6242107	320
2024-11-05	31.65	32.03	0.38	32.03	32.39	31.39	137089	32.05	45839	32.01	202408	6471161	374
2024-10-24	34.34	34.02	-0.32	34.02	34.9	33.01	66122	34.5	41392	33.8	365338	12402582	783
2024-10-23	34.49	34.34	-0.19	34.3	36.38	33.31	66595	35	47579	34.3	836772	28539256	928
2024-10-22	33.61	34.49	0.88	34.49	34.6	32.59	49969	34.5	44607	34	1487296	49791745	1574
2024-10-21	31.07	33.61	2.54	33.61	33.65	30.23	53125	33.5	36599	33.1	1148054	36693621	1441
2024-10-20	31.03	31.07	0.04	31.07	32.38	30.2	10680	31.75	15805	30.5	1545300	48262557	1647
2024-10-17	35.07	31.03	-4.04	31.03	38	31	41747	32.2	46221	31.03	4015109	136735071	5215
2024-10-15	27.15	29.23	2.08	29.23	30	26.52	70146	29.03	38406	29.03	1265270	36782968	1761
2024-10-14	27.15	27.15	0	27.15	27.98	26.3	70787	27.5	44154	27.15	891888	24219717	1038
2024-10-13	29.43	27.15	-2.28	27.15	29.45	27.15	77162	28.7	40575	27.4	358181	10122617	589
2024-10-10	28.75	29.43	0.68	29.43	30.48	28	74970	29.43	56410	28.6	782846	22788305	848
2024-10-09	29.13	28.75	-0.38	28.75	29.7	28.4	54268	29	55502	28.7	422369	12144443	605
2024-10-08	29.97	29.13	-0.84	29.13	31.5	27.6	66693	30	56515	29.13	1242511	36828277	1636
2024-10-07	26.69	29.97	3.28	29.97	31	27	77158	29.97	40629	29.9	2427535	71162543	2263
2024-10-03	25.9	26.69	0.79	26.69	27.25	25.7	119314	26.8	41593	26.69	771583	20674212	952
2024-10-02	26.72	25.9	-0.82	25.9	26.69	25.5	111970	26.3	46986	25.9	407226	10626140	696
2024-10-01	25.41	26.72	1.31	26.72	26.99	25.41	122997	26.84	69138	26.72	1082683	28562061	1183
2024-09-30	25.84	25.41	-0.43	25.41	26.19	25.4	180278	25.55	54172	25.41	309109	7913590	527
2024-09-29	25.6	25.84	0.24	25.84	26.29	25.32	152553	26	71056	25.5	561571	14448401	758
2024-09-26	25	25.6	0.6	25.6	26.59	25.04	132975	25.68	76858	25.6	1784919	46602276	1523
2024-09-25	24.98	25	0.02	25	25.46	25	211089	25.19	57647	25.05	299833	7540152	461
2024-09-24	25.07	24.98	0.03	25.1	25.6	24.92	202868	25.1	72786	25.05	115652	2906308	388
2024-09-23	25.25	25.07	-0.19	25.06	25.91	25.03	215715	25.28	63052	25.15	156395	3954082	408
2024-09-22	25	25.25	0.25	25.25	25.5	25.06	209056	25.29	85032	25.25	195715	4944090	387
2024-09-19	24.68	25	0.32	25	25.15	24.6	187778	25.1	78909	25	629177	15697113	522
2024-09-18	24.86	24.68	-0.18	24.68	25.12	24.52	191282	24.83	82751	24.68	89224	2205395	310
2024-09-17	25.21	24.86	-0.38	24.83	25.57	24.5	154622	25	88748	24.83	212000	5301495	538
2024-09-16	24.8	25.21	0.41	25.21	27.39	24.96	139739	25.4	83394	25.21	1668741	43224752	2050
2024-09-12	24.53	24.8	0.27	24.8	25.3	24.52	207660	25	62469	24.64	496960	12405821	688
2024-09-11	24.4	24.53	0.13	24.53	24.8	23.85	190627	24.6	57150	24.28	272321	6632770	453
2024-09-10	23.86	24.4	0.54	24.4	24.8	23.82	185281	24.5	64132	28.63	375170	9117122	577
2024-09-09	24.09	23.86	-0.23	23.86	24.4	23.66	193647	23.82	49852	23.85	180651	4318767	468
2024-09-08	24.84	24.09	-0.75	24.09	25	24.04	176042	24.46	49202	24.09	359047	8738822	678
2024-09-05	24.68	24.84	0.16	24.84	25.48	24.74	155013	25	80597	24.88	245662	6161550	587
2024-09-04	25.01	24.68	-0.33	24.68	25.79	24.35	164851	25.2	83427	24.7	483718	12139960	792
2024-09-03	24.21	25.01	0.8	25.01	25.23	24	158670	25.06	64906	25	483362	11987323	758
2024-09-01	24.36	24.05	-0.31	24.05	24.9	23.98	156832	24.45	54716	24.29	265126	6454236	588
2024-08-29	24.95	24.36	-0.59	24.36	25.3	24.1	143162	25	41750	24.8	322170	7881163	723
2024-08-28	25.84	24.95	-0.84	25	25.99	24.8	164554	25.45	51012	25	249641	6289696	519
2024-08-27	25.85	25.84	-0.25	25.6	26.25	25.01	158151	25.99	34351	25.94	172847	4459036	322
2024-08-26	25.3	25.85	0.55	25.85	26.5	25.3	122148	26	34204	26	645822	16801596	1006
2024-08-25	24.33	25.3	0.97	25.3	26.3	24.33	133344	25.78	57052	25.3	403445	10130423	670
2024-08-22	24.83	24.33	-0.5	24.33	25.3	23	118371	25.1	29548	23.8	408563	9856625	837
2024-08-21	25.49	24.83	-0.66	24.83	26.14	24.83	120603	25.53	23543	24.83	436715	11190831	630
2024-08-20	26.36	25.49	-0.86	25.5	26.68	24.63	74673	25.5	42739	26	720234	18429453	1025
2024-08-19	26.04	26.36	0.32	26.36	28.8	25.61	56747	27	31119	26.31	1216852	33060754	1758
2024-08-18	25.48	26.04	0.56	26.04	26.45	24.7	35848	26.12	44388	26	548234	14186838	1552
2024-08-15	25.31	25.48	0.17	25.48	27.49	24.52	29476	25.48	25009	25.41	1328030	34234335	1511
2024-08-14	21.19	25.31	4.12	25.31	25.42	21.05	6644	25.39	74328	24.6	2970581	72607233	2463
2024-08-13	21.3	21.19	-0.11	21.19	21.6	20.82	115974	21.2	48870	21.19	324042	6890899	681
2024-08-12	21.7	21.3	-0.4	21.3	22.68	21	104776	22	62269	21.3	1869875	41385596	1297
2024-08-11	21.44	21.7	0.46	21.9	22	21.53	173501	21.95	93357	21.8	218630	4747559	392
2024-08-08	22.03	21.44	-0.59	21.44	22.04	21.35	142854	17.63	60547	21.41	197803	4291532	447
2024-08-07	21.64	22.03	0.39	22.03	22.3	21.25	134964	22.18	50176	22.03	898471	19720437	930
2024-08-06	20	21.64	1.66	21.66	22.53	19.92	56010	22	89057	21.55	537536	11469736	991
2024-08-05	20.57	20	-0.57	20	21.2	19.4	63606	20.12	49529	19.91	277264	5522654	490
2024-08-04	21.31	20.57	-0.74	20.57	21.78	19.55	68847	21.45	86119	20.35	357328	7434597	580
2024-08-01	21.31	21.31	0	21.31	22.5	20.96	59172	22.17	87057	21.31	595239	13054843	834
2024-07-31	21.37	21.31	-0.06	21.31	22	20.5	57382	21.5	91862	21.2	864605	18377876	920
2024-07-30	18.78	21.37	2.59	21.37	22.2	18.85	39523	21.45	91468	21.37	2308148	48380240	1938
2024-07-29	19.03	18.78	-0.25	18.78	19.17	18.7	215795	18.97	98290	18.95	164519	3117240	329
2024-07-28	19	19.03	0.03	19.03	19.19	18.95	207091	19.1	71351	18.99	82632	1571901	276
2024-07-24	18.71	19	0.29	19	19.35	18.75	180650	19.19	66386	19.05	1247061	23773928	644
2024-07-23	18.89	18.71	-0.18	18.71	19.1	18.7	152044	19.08	88266	18.73	886250	16753514	573
2024-07-22	19.06	18.89	-0.17	18.89	19.38	18.85	141522	19	53463	18.85	1538889	29394802	542
2024-07-21	19	19.06	0.06	19.06	19.17	18.83	124641	19.5	68146	19.2	806134	15265041	561
2024-07-18	19.54	19	-0.54	19	19.88	18.9	133540	19	18566	18.97	498074	9625169	525
2024-07-17	19.98	19.54	-0.44	19.54	20.2	19.5	134063	19.6	76711	19.6	248705	4898773	339
2024-07-16	19.78	19.98	0.2	19.98	20.1	19.78	142448	19.99	50602	19.8	1975324	39313772	176
2024-07-15	20	19.78	-0.22	19.78	20.92	19.78	188480	20	49959	19.76	232686	4631068	248
2024-07-14	20.44	20	-0.63	19.81	20.8	19.44	128554	20.05	51371	19.8	1010044	20104548	347
2024-07-10	20.32	20.44	0.12	20.44	20.65	20.14	120528	20.7	46334	20.35	123239	2520430	282
2024-07-09	20.54	20.32	-0.22	20.32	20.8	20.08	152982	20.55	54970	20.32	129500	2636926	281
2024-07-08	20.63	20.54	-0.22	20.41	21.2	20.09	133188	20.41	57152	20.42	491509	10275044	679
2024-07-07	20.8	20.63	-0.17	20.63	21.05	20.21	134854	20.8	52083	20.52	569134	11800327	690
2024-07-04	20.16	20.8	0.64	20.8	21.1	20	113357	20.95	38830	20.36	2167695	43939240	591
2024-07-03	20.48	20.16	-0.18	20.3	21	20	112699	20.4	55972	20.57	887210	18157959	1462
2024-07-02	20.3	20.48	0.18	20.48	21.2	19	84837	20.48	65126	20.51	907312	18583527	1827
2024-07-01	19.39	20.3	0.88	20.27	20.3	18.71	71006	18	55020	20.1	1345742	26923693	768
2024-06-27	19.38	19.39	0.01	19.39	20.34	18.05	70601	19.64	46137	19.25	1954570	37839822	1435
2024-06-26	18.2	19.38	1.18	19.38	19.39	18.2	188546	19.38	77943	19.12	684835	13000148	709
2024-06-24	18.01	18.4	0.39	18.4	18.49	18.04	144717	18.4	69812	18.31	421323	7720065	487
2024-06-23	17.69	18.01	0.32	18.01	18.3	17.7	122305	18.1	71613	18	302779	5464485	488
2024-06-13	17.43	17.69	0.26	17.69	18.18	17.25	90394	17.7	70748	17.6	533844	9490046	651
2024-06-12	17.65	17.43	-0.22	17.43	17.69	16.4	157244	17.46	73106	17.3	151962	2650626	433
2024-06-11	16.94	17.65	0.71	17.65	17.79	16.93	131969	17.7	181752	17.65	1193949	20813900	983
2024-06-10	16.3	16.94	0.64	16.94	16.98	16.02	260834	16.95	178573	16.94	391318	6523903	627
2024-06-09	16.25	16.3	0.05	16.3	16.35	16	290211	16.25	50394	16.25	348965	5654249	500
2024-06-06	16.2	16.25	0.05	16.25	16.4	16	353763	16.34	41581	16.1	106009	1719138	189
2024-06-05	16.32	16.2	-0.12	16.2	16.4	16.1	351602	16.2	46156	16.11	231327	3757213	386
2024-06-04	16.31	16.32	0.01	16.32	16.45	16.3	367861	16.39	45841	16.3	112786	1844481	213
2024-06-03	16.35	16.31	0	16.35	16.5	16.26	355357	13.08	110326	16.25	413850	6774663	302
2024-06-02	15.98	16.35	0.4	16.38	16.44	16	368479	16.38	101404	16.39	283383	4611005	496
2024-05-30	16.42	15.98	-0.42	16	16.36	15.9	406521	16.12	105669	16	144490	2317575	356
2024-05-29	16.45	16.42	-0.05	16.4	16.5	16.3	394319	16.44	113052	16.36	185820	3049356	379
2024-05-28	16.54	16.45	-0.09	16.45	16.75	16.2	396960	16.58	119013	16.4	1032678	16994627	627
2024-05-27	15.79	16.54	0.75	16.54	16.8	15.83	332809	16.5	145511	16.51	2298297	37728866	1645
2024-05-26	15.51	15.79	0.28	15.79	15.89	15.6	877819	15.83	201676	18.61	120801	1900997	274
2024-05-23	15.5	15.51	0	15.5	15.71	15.5	803007	15.6	125772	15.51	100708	1565068	237
2024-05-22	15.71	15.5	-0.21	15.5	15.85	15.46	840151	15.7	130767	15.5	451569	7025367	634
2024-05-20	15.9	16.01	0.11	16.01	16.4	15.92	853560	16.2	132998	16.09	749490	12120419	963
2024-05-19	15.83	15.9	0.09	15.92	15.98	15.71	894916	15.91	128543	15.92	243184	3850578	637
2024-05-16	15.79	15.83	0.04	15.83	15.99	15.7	787837	15.92	91545	15.81	369730	5854673	565
2024-05-15	15.38	15.79	0.41	15.79	15.85	15.32	765539	15.85	126690	15.58	430544	6735191	747
2024-05-14	15.12	15.38	0.26	15.38	15.5	15.05	719504	15.39	128281	15.3	343875	5259629	623
2024-04-30	14.3	13.87	-0.43	13.87	14.75	13.8	515354	13.9	77249	13.87	3020992	42848439	2233
2024-03-30	18.74	17.64	-1.1	17.64	18.8	17.3	54289	18	25119	22.48	947468	17405221	1321

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Juhayna Food Industries

Juhayna Food Industries