Pioneers

Cairo Oils & Soap 0.321 0.329 0.02 %
Egyptians For Investment & Urban Development 0.247 0.268 0.09 %
Industrial & Engineering Projects 0.32 0.324 0.01 %
Aspire Capital Holding for Financial Investments 0.274 0.274 0.00 %
Speed Medical 0.414 0.421 0.02 %
Egyptian for Developing Building Materials 0.82 0.809 -0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.651 0.634 -0.03 %
Arab Developers Holding 0.382 0.38 -0.01 %
El Kahera Housing 1.91 2.13 0.12 %
Egyptians Housing Development & Reconstruction 0.388 0.383 -0.01 %
Premium Healthcare Group 0.93 0.99 0.06 %
Lotus For Agricultural Investments And Development 0.757 0.731 -0.03 %
Giza General Contracting 0.423 0.444 0.05 %
Arabia Investments Holding 0.519 0.523 0.01 %
Belton Holding 2.53 2.54 0.00 %
Orascom Financial Holding 0.419 0.417 0.00 %
Upper Egypt Contracting 0.908 0.955 0.05 %
Osool ESB Securities Brokerage 1.078 1.225 0.14 %
Citadel Capital - Common Shares 2.66 2.68 0.01 %
Ibnsina Pharma 6.67 6.7 0.00 %
Amer Group Holding 1.25 1.25 0.00 %
Arab Gathering Investment 2.4 2.65 0.10 %
South Valley Cement 4.78 4.69 -0.02 %
Universal For Paper and Packaging Materials (Unipack 0.537 0.55 0.02 %
Cooper for Commercial Investment and Real Estate Development 0.413 0.42 0.02 %
Orascom Investment Holding 0.533 0.529 -0.01 %
Egyptian Chemical Industries (Kima) 8.6 8.7 0.01 %
El Arabia Engineering Industries 1.36 1.36 0.00 %
Integrated Engineering Group S.A.E 0.187 0.19 0.02 %
Oden Financial Investments 1.77 1.83 0.03 %
Heliopolis Housing 10.6 10.6 0.00 %
Dice Sport & Casual Wear 2.63 2.66 0.01 %
Barbary Investment Group ( BIG) 0.15 0.149 -0.01 %
Misr National Steel - Ataqa 5.54 5.53 0.00 %
Palm Hills Development Company 6.4 6.4 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.71 3.7 0.00 %
Atlas Investment & Food Industries 1.16 1.14 -0.02 %
Raya Holding for Financial Investments 2.65 2.65 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.47 2.46 0.00 %
Mena Touristic & Real Estate Investment 5.39 5.47 0.01 %
The Egyptian Modern Education Systems 0.407 0.403 -0.01 %
Medinet Masr Housing 4 3.97 -0.01 %
United Housing & Development 5.97 6.31 0.06 %
EFG Holding Group 21.5 21.75 0.01 %
T M G Holding 53 53 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.32 -0.01 %
Arab Real Estate Investment (ALCO) 1.66 1.66 0.00 %
Mansourah Poultry 1.74 1.72 -0.01 %
Digitize for Investment 2.76 2.67 -0.03 %
Iron and steel for mines and quarries 4.18 4.15 -0.01 %
Egyptian Transport (EGYTRANS) 5.17 5.1 -0.01 %
Orascom Development Egypt 17.66 17.84 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.12 3.2 0.03 %
Qatar National Bank - QNB 30.54 30.59 0.00 %
Extracted Oils 3.83 3.7 -0.03 %
Arab Ceramics - Ceramica Remas 0.83 0.834 0.00 %
Pioneers Properties for Development 3.24 3.27 0.01 %
Egyptian Real Estate Group 0.679 0.678 0.00 %
Emaar Misr for Development 6.86 6.81 -0.01 %
Medical Packaging Company 1.26 1.25 -0.01 %
Arab Valves Company 4.62 4.48 -0.03 %
Egyptian Electrical Cables 2.65 2.64 0.00 %
International company For Medical Industries -ICMI 2.62 2.64 0.01 %
Commercial International Bank (Egypt) CIB 76.56 77.45 0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.04 2.04 0.00 %
International Company For Fertilizers & Chemicals 11.8 12.14 0.03 %
Arab for management Co. 0.967 0.96 -0.01 %
Zahraa Maadi Investment & Development 3.38 3.35 -0.01 %
Act Financial 3.38 3.37 0.00 %
Oriental Weavers 25.4 25.44 0.00 %
El Shams Housing & Urbanization 6.02 6.15 0.02 %
Sidi Kerir Petrochemicals 20.1 20.21 0.01 %
Elwadi For International Investment & Development 0.812 0.824 0.01 %
Jadwa Industrial Development 4.49 4.52 0.01 %
Alexandria Mineral Oils Company 7.92 7.91 0.00 %
MM Group For Industry And International Trade 7.31 7.29 0.00 %
Cairo Investment & Real Estate Development CIRA Education 16.09 16.2 0.01 %
Sharkia National Food 5.93 6.02 0.02 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.31 1.3 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 42.7 43.43 0.02 %
Al Tawfeek Leasing Company-A.T.LEASE 3.47 3.47 0.00 %
Abu Dhabi Islamic Bank- Egypt 38.9 38.7 -0.01 %
Nasr Company for Civil Works 3.74 3.79 0.01 %
Ezz Steel 132.51 132.2 0.00 %
Arabian Cement Company 19.45 18.81 -0.03 %
Canal Shipping Agencies 24.8 24.52 -0.01 %
Six of October Development & Investment (SODIC) 59.95 60.04 0.00 %
Egypt for Poultry 5.21 5.31 0.02 %
Ceramic & Porcelain 10.82 10.78 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.44 4.47 0.01 %
Misr Cement (Qena) 26.1 25.9 -0.01 %
Al Moasher for Programming and Information Dissemination 2.85 2.79 -0.02 %
Taqa Arabia 12.16 12.15 0.00 %
United Arab Shipping 0.5 0.51 0.02 %
Arab Cotton Ginning 8.12 8.04 -0.01 %
Remco for Touristic Villages Construction 3.14 3.13 0.00 %
El Ezz Porcelain (Gemma) 25.06 25.21 0.01 %
The Holding Company for Financial Investments (Lakah Group) 2.23 2.34 0.05 %
GB Corp 16.26 16.19 0.00 %
International Co For Investment & Development 3.34 3.4 0.02 %
M.B Engineering 2.28 2.24 -0.02 %
Misr Fretilizers Production Company - Mopco 40.02 39.97 0.00 %
Credit Agricole Egypt 18.74 18.81 0.00 %
Juhayna Food Industries 34.52 34.4 0.00 %
E-Finance For Digital and Financial Investements SAE 17.77 17.6 -0.01 %
ELSWEDY CABLES 79.6 79.9 0.00 %
Ismailia Misr Poultry 9.7 9.74 0.00 %
Egyptian Kuwaiti Holding LE 30.28 30.19 0.00 %
Abou Kir Fertilizers 54.52 54.89 0.01 %
Golden Coast Company 1.05 1.05 0.00 %
Rubex Plastics 11.91 11.81 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.97 8.65 -0.04 %
Ismailia National Food Industries 85.09 89.94 0.06 %
The United Bank 14.45 14.43 0.00 %
Arab Development & Real Estate Investment 1.21 1.2 -0.01 %
Fitness Prime 1.6 1.6 0.00 %
Egyptian for Tourism Resorts 5 4.93 -0.01 %
Egyptian Iron & Steel 48.57 48.46 0.00 %
Sharm Dreams Co. for Tourism Investment 16.5 16.19 -0.02 %
International Agricultural Products 20.84 21.26 0.02 %
Lecico Egypt 29.8 29.51 -0.01 %
A Capital Holding 2.64 2.63 0.00 %
Ismailia Development and Real Estate Co 17.99 18.88 0.05 %
Cairo Poultry 15 14.95 0.00 %
Alexandria Containers and goods 22.44 22.2 -0.01 %
Obour Land For Food Industries 18.6 18.35 -0.01 %
C I Capital Holding 6 5.92 -0.01 %
Engineering Industries (ICON) 23.73 23.71 0.00 %
Arab Aluminum 14 13.68 -0.02 %
Heibco for commercial investments & real estate development 3.87 3.79 -0.02 %
Cleopatra Hospital Company 8.1 8.1 0.00 %
Tanmia for real estate investment 3.27 3.24 -0.01 %
B Investments Holding S . A . E 23.84 23.6 -0.01 %
Gulf Canadian Real Estate Investment Co. 42.63 44.75 0.05 %
El Ahram Co. For Printing And Packing 10.71 10.34 -0.03 %
Egyptian Media Production City 23.11 23.07 0.00 %
El Nasr Clothes & Textiles (Kabo) 4.83 4.8 -0.01 %
El Ahli Investment and Development 28.55 28.37 -0.01 %
Maridive & oil services 0.357 0.351 -0.02 %
Egypt Aluminum 154 152 -0.01 %
El Obour Real Estate Investment 7.74 7.75 0.00 %
Kafr El Zayat Pesticides 11.45 11.41 0.00 %
Raya Contact Center 7.04 7.06 0.00 %
TransOceans Tours 0.038 0.038 0.00 %
Eastern Company 27.9 28.04 0.01 %
Egypt - South Africa for Communication 0.08 0.09 0.12 %
Gharbia Islamic Housing Development 27.82 27.13 -0.02 %
Delta Sugar 48.63 48.24 -0.01 %
Export Development Bank of Egypt (EDBE) 17.45 17.57 0.01 %
Misr Chemical Industries 27.92 27.48 -0.02 %
Suez Cement 10.36 10.39 0.00 %
Taaleem Management Services 11.39 11.26 -0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.05 3.05 0.00 %
Edita Food Industries S.A.E 27.69 27.59 0.00 %
Telecom Egypt 33.3 33.29 0.00 %
Rikaz Holding for Financial Investments 2 2 0.00 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Naeem Holding 0.146 0.145 -0.01 %
Golden Textiles & Clothes Wool 28.67 28.57 0.00 %
First Investment Company And Real Estate Development 2 2 0.00 %
Prime Holding 0.661 0.661 0.00 %
Arabian Food Industries DOMTY 26.98 27.05 0.00 %
Al Baraka Bank Egypt 12 11.97 0.00 %
Sinai Cement 32.56 32.82 0.01 %
Suez Canal Bank 16.93 16.84 -0.01 %
International Business Corporation For Trading and Agencies 2.35 2.35 0.00 %
Alexandria Flour Mills 25.25 25.23 0.00 %
Grand Capital 11.14 10.95 -0.02 %
Al Fanar Contracting Construction Trade Import And Export Co 2.75 2.75 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 44.55 44.67 0.00 %
Egyptian Kuwaiti Holding LE 0.784 0.784 0.00 %
Asek Company for Mining - Ascom 34.6 34.6 0.00 %
Egyptian Gulf Bank 0.288 0.291 0.01 %
Souhag National Food Industries 5.64 5.64 0.00 %
Faisal Islamic Bank of Egypt 37.03 37 0.00 %
Union Pharmacist Company For Medical Services and Investment 3.18 3.18 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 9.21 9.21 0.00 %
Contact Financial Holding 4.29 4.29 0.00 %
Torah Cement 57 61 0.07 %
Advanced Pharmaceutical Packaging Co. (APP) 1.08 1.07 -0.01 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Orascom Construction PLC 267 267.51 0.00 %
Memphis Pharmaceuticals 57.56 57.13 -0.01 %
Misr Hotels 29.45 29.02 -0.01 %
El Nasr For Manufacturing Agricultural Crops 27.3 26.15 -0.04 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
Samad Misr -EGYFERT 92.58 94.19 0.02 %
Nile Pharmaceuticals 52.42 52.03 -0.01 %
Rowad Tourism (Al Rowad) 27.62 27.62 0.00 %
Mohandes Insurance 24.77 24.77 0.00 %
Glaxo Smith Kline 37.91 37.7 -0.01 %
Housing & Development Bank 51.97 51.85 0.00 %
Rakta Paper Manufacturing 24.35 24.35 0.00 %
Delta Construction & Rebuilding 23.5 31 0.32 %
Misr Kuwait Investment & Trading Co. 3.51 3.51 0.00 %
Development & Engineering Consultants 59.1 59.55 0.01 %
Alexandria New Medical Center 18.01 18.01 0.00 %
Wadi Kom Ombo Land Reclamation 97.18 96.89 0.00 %
Cairo Educational Services 30.43 30.43 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
General Company For Land Reclamation,Development & Reconstru 48.75 48.75 0.00 %
Faisal Islamic Bank of Egypt 1.1 1.1 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Misr Beni Suef Cement 73.61 73.61 0.00 %
General Silos & Storage 148.88 148.35 0.00 %
Egyptian Financial & Industrial 159.96 161.45 0.01 %
AJWA for Food Industries company Egypt 100.51 102.63 0.02 %
Acrow Misr 63.12 63.12 0.00 %
National Housing for Professional Syndicates 47.05 47.05 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Alexandria National Company for Financial Investment 21.93 21.93 0.00 %
Concrete Fashion Group for Investments 0.138 0.138 0.00 %
South Cairo & Giza Mills & Bakeries 70.28 70.28 0.00 %
National Bank of Kuwait - Egypt - NBK 20.05 20.5 0.02 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
Global Telecom Holding 1.93 1.8 -0.07 %
Reacap Financial Investments 6.6 6.6 0.00 %
Sues Canal Company For Technology Settling 87.88 87.88 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
Cairo Pharmaceuticals 100.98 100.98 0.00 %
EGX 30 INDEX ETF 33.34 33.34 0.00 %
Nozha International Hospital 8.54 8.54 0.00 %
El Arabia for Land Reclamation 61.65 61.65 0.00 %
Minapharm Pharmaceuticals 161.54 161.54 0.00 %
UTOPIA 31.29 31.29 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Alexandria Cement 13.88 12.23 -0.12 %
International Dry Ice Company- Difco 2 9.55 9.6 0.01 %
Middle & West Delta Flour Mills 330.01 330.01 0.00 %
Egyptian Satellites (NileSat) 7 7 0.00 %
Misr Oils & Soap 56.89 56.89 0.00 %
Upper Egypt Flour Mills 228.52 228.52 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
October Pharma 107.38 107.38 0.00 %
Arab Pharmaceuticals 141.49 141.49 0.00 %
Modern Company for water proofing (Bitumode) 13.2 13.2 0.00 %
Alexandria Pharmaceuticals 394.49 394.49 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
Egyptian International Tourism Projects 10.01 10.01 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1250 1250 0.00 %

Suez Cement

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-02-05	10.36	10.39	0.03	10.39	10.5	10	205408	10.5	2595779	10.02	79638	821517	61
2025-02-04	0	10.36	0	0	0	0	220988	10.75	1693957	10.02	0	0	0
2025-02-03	10.5	10.36	-0.14	10.36	11	9.71	220988	10.75	1693957	10.02	215885	2200407	166
2025-02-02	0	10.5	0	0	0	0	188074	11.88	574108	10.32	0	0	0
2025-01-30	10.5	10.5	-10.5	0	0	0	196726	11.88	574108	10.32	0	0	0
2025-01-29	10.6	10.5	-0.1	10.5	11.24	10.32	208466	11.88	702914	10.32	200794	2133207	147
2025-01-28	0	10.6	0	0	0	0	250425	10.77	678231	10.51	0	0	0
2025-01-27	11.46	10.6	-0.86	10.6	11.8	10.56	250425	10.77	678231	10.51	269025	2923818	229
2025-01-26	11.46	11.46	-11.46	0	0	0	157298	12	591457	11	0	0	0
2025-01-23	11.46	11.46	-11.46	0	0	0	158298	12	591957	11	0	0	0
2025-01-22	11.71	11.46	-0.25	11.46	12.86	11.21	161398	12	641957	11	417319	4969126	262
2025-01-21	0	11.71	0	0	0	0	186735	11.83	600026	11.5	0	0	0
2025-01-20	9.3	11.71	2.41	11.71	11.8	9.3	201735	11.83	600026	11.5	577976	6256546	382
2025-01-19	0	9.3	0	0	0	0	278222	9.3	572219	8.52	0	0	0
2025-01-16	9.3	9.3	-9.3	0	0	0	278696	9.3	572219	8.52	0	0	0
2025-01-15	8.1	9.3	1.2	9.3	9.35	8.2	285325	9.3	572219	8.52	229962	2094195	182
2025-01-14	8.1	8.1	-8.1	0	0	0	274987	8.87	562270	8.04	0	0	0
2025-01-13	8.4	8.1	-0.3	8.1	8.83	8.1	285236	8.87	562270	8.04	135559	1132291	128
2025-01-12	8.4	8.4	-8.4	0	0	0	208596	8.69	491920	8.21	0	0	0
2025-01-09	8.4	8.4	-8.4	0	0	0	223701	8.69	491920	8.21	0	0	0
2025-01-08	8.75	8.4	-0.35	8.4	9	8.4	249855	8.69	491920	8.21	156710	1351970	132
2025-01-06	9	8.75	-0.25	8.75	10	8.75	235073	8.99	463334	8.76	88498	796649	105
2025-01-05	9	9	-9	0	0	0	115185	10	361705	8.73	0	0	0
2025-01-02	9	9	-9	0	0	0	119185	10	361705	8.73	0	0	0
2024-12-31	9	9	-9	0	0	0	209454	9.99	371707	8.73	0	0	0
2024-12-30	10	9	-1	9	10	8.1	304364	9.99	476707	8.73	164138	1504573	121
2024-12-29	0	10	0	0	0	0	335471	10.2	488777	10	0	0	0
2024-12-26	10	10	-10	0	0	0	385409	10.2	488777	10	0	0	0
2024-12-25	9.79	10	0.21	10	10.25	9.87	385409	10.2	488827	10	44052	442519	78
2024-12-24	0	9.79	0	0	0	0	374311	9.9	490940	9.75	0	0	0
2024-12-23	10.34	9.79	-0.55	9.79	10.4	9.62	374311	9.9	490940	9.75	126143	1257605	106
2024-12-22	10.34	10.34	-10.34	0	0	0	248428	10.47	479565	9.9	0	0	0
2024-12-19	10.34	10.34	-10.34	0	0	0	249328	10.47	479615	9.9	0	0	0
2024-12-18	10.59	10.34	-0.25	10.34	10.98	9.89	277265	10.47	499615	9.9	165662	1665825	101
2024-12-17	0	10.59	0	0	0	0	343194	11.27	1494285	10.12	0	0	0
2024-12-16	11.88	10.59	-1.29	10.59	11.3	10.3	343194	11.27	1494285	10.12	168272	1787251	130
2024-12-15	0	11.88	0	0	0	0	247698	11.95	1469756	11	0	0	0
2024-12-12	11.88	11.88	-11.88	0	0	0	247698	11.95	1469756	11	0	0	0
2024-12-11	11.9	11.88	-0.02	11.88	12.05	11	248743	11.95	1469756	11	157124	1813324	148
2024-12-10	11.9	11.9	-11.9	0	0	0	227484	11.97	1466357	11.77	0	0	0
2024-12-09	11	11.9	0.9	11.9	12	10.12	227484	11.97	1471357	11.77	409104	4777286	189
2024-12-08	0	11	0	0	0	0	176537	11	1435351	9.91	0	0	0
2024-12-05	11	11	-11	0	0	0	177459	11	1435351	9.91	0	0	0
2024-12-04	9.6	11	1.4	11	11	9	182637	11	1435851	9.91	360907	3598836	246
2024-12-03	0	9.6	0	0	0	0	173282	9.99	1217026	9.56	0	0	0
2024-12-02	12.99	9.6	-3.39	9.6	12	9.6	173282	9.99	1217026	9.56	353731	3630175	248
2024-12-01	0	12.99	0	0	0	0	18969	14.99	460691	10.62	0	0	0
2024-11-28	12.99	12.99	-12.99	0	0	0	22643	14.99	460691	10.62	0	0	0
2024-11-27	14.1	12.99	-1.11	12.99	16.9	10.99	33334	14.99	713191	10.62	517462	5946695	273
2024-11-26	0	14.1	0	0	0	0	40226	16.93	801651	13.8	0	0	0
2024-11-25	25.99	14.1	-11.89	14.1	24.7	10.5	40226	16.93	801651	13.8	1275106	18588318	468
2024-11-24	0	25.99	0	0	0	0	31075	25.99	682186	23.26	0	0	0
2024-11-21	25.99	25.99	-25.99	0	0	0	32075	25.99	682186	23.26	0	0	0
2024-11-20	24.99	25.99	1	25.99	26.78	23.25	33275	25.99	682285	23.26	264537	6387008	155
2024-11-19	0	24.99	0	0	0	0	25528	24.99	413526	21.31	0	0	0
2024-11-18	21.69	24.99	3.3	24.99	24.99	20	25528	24.99	413526	21.31	302940	6424945	173
2024-11-17	21.69	21.69	-21.69	0	0	0	23228	22	408955	19.53	0	0	0
2024-11-14	21.69	21.69	-21.69	0	0	0	23648	22	408955	19.53	0	0	0
2024-11-13	20.1	21.69	1.59	21.69	22.4	20	25708	22	408955	19.53	42560	877006	53
2024-11-12	0	20.1	0	0	0	0	22820	21.85	388784	20.11	0	0	0
2024-11-11	20	20.1	0.1	20.1	22	20.1	22820	21.85	388784	20.11	15773	336113	35
2024-11-10	20	20	-20	0	0	0	20602	22.3	164034	19.53	0	0	0
2024-11-07	0	20	0	0	0	0	25007	22.3	164034	19.53	0	0	0
2024-11-06	20	20	0	20	20.5	20	25007	22.3	164034	19.53	2260	45697	12
2024-11-05	0	20	0	0	0	0	25637	21.9	163864	19.5	0	0	0
2024-10-24	0	21.5	0	0	0	0	35055	23.98	1107137	21.01	0	0	0
2024-10-23	24.48	21.5	-2.98	21.5	28	21.5	35055	23.98	1107137	21.01	39928	906028	88
2024-10-22	0	24.48	0	0	0	0	28084	26.48	1105174	23	0	0	0
2024-10-21	22.5	24.48	1.98	24.48	24.48	22.5	28084	26.48	1105174	23	2357	55297	12
2024-10-20	0	22.5	0	0	0	0	26797	22.5	1103709	21.03	0	0	0
2024-10-17	22.5	22.5	-22.5	0	0	0	26997	22.5	1103709	21.03	0	0	0
2024-10-15	0	23.5	0	0	0	0	27782	26.39	1103490	22.3	0	0	0
2024-10-14	25.05	23.5	-1.55	23.5	25.05	21.3	27782	26.39	1103490	22.3	3621	85906	16
2024-10-13	0	25.05	0	0	0	0	21663	32.7	1103438	24	0	0	0
2024-10-10	25.05	25.05	-25.05	0	0	0	21663	32.7	1103438	24	0	0	0
2024-10-09	25	25.05	0.05	25.05	33	24	21693	32.7	1103438	24	12422	311984	46
2024-10-08	0	25	0	0	0	0	17658	33	1103403	24	0	0	0
2024-10-07	30	25	-5	25	34.94	20.55	19658	33	1103403	24	49854	1329982	46
2024-10-03	30	30	-30	0	0	0	18025	32.83	1090313	29.61	0	0	0
2024-10-02	32.98	30	-2.98	30	32.98	30	19572	32.83	1090319	29.61	7101	215909	11
2024-10-01	32.98	32.98	-32.98	0	0	0	13731	34.93	1195329	30	0	0	0
2024-09-30	31	31	1.98	32.98	32.98	31	14481	34.92	1195330	30	10	328	2
2024-09-29	0	31	0	0	0	0	17190	33	1210530	29.61	0	0	0
2024-09-26	31	31	-31	0	0	0	17890	33	1210530	29.61	0	0	0
2024-09-25	32.1	31	-1.1	31	32.9	30.52	23729	33	1210530	29.61	496	15980	4
2024-09-24	0	32.1	0	0	0	0	22729	33	1215920	31	0	0	0
2024-09-23	30.5	32.1	1.6	32.1	32.1	30.01	22729	33	1215920	31	1991	60781	6
2024-09-22	0	30.5	0	0	0	0	21319	32.5	1215520	29.61	0	0	0
2024-09-19	30.5	30.5	-30.5	0	0	0	22070	32.5	1215520	29.61	0	0	0
2024-09-18	30.5	30.5	0	30.5	30.51	30.5	23003	32.5	1216622	30.01	1032	31484	4
2024-09-17	0	30.5	0	0	0	0	21607	33	1217339	30.01	0	0	0
2024-09-16	33	33	-2.5	30.5	33	30.5	21607	33	1217339	30.01	25	800	2
2024-09-12	0	33	0	0	0	0	16052	33	1592339	29.61	0	0	0
2024-09-11	30.7	33	2.3	33	34	32.5	16052	33	1592339	29.61	14341	479101	24
2024-09-10	0	30.7	0	0	0	0	22425	32.85	1592305	29.6	0	0	0
2024-09-09	30.7	30.7	-30.7	0	0	0	22425	32.85	1592305	29.6	0	0	0
2024-09-08	0	30.7	0	0	0	0	21679	33.33	1591750	30.71	0	0	0
2024-09-05	30.7	30.7	-30.7	0	0	0	22679	33.33	1591750	30.71	0	0	0
2024-09-04	30	30.7	0.7	30.7	33.96	30.65	24226	33.33	1592250	30.71	1391	43388	7
2024-09-03	0	30	0	0	0	0	25615	31	1092967	30	0	0	0
2024-09-01	0	29.31	0	0	0	0	17962	31.25	1086947	29.3	0	0	0
2024-08-29	29.31	29.31	-29.31	0	0	0	18668	31.25	1086947	29.3	0	0	0
2024-08-28	30	29.31	-0.69	29.31	30	29.26	25120	30.8	1087311	29.3	1528	45474	3
2024-08-27	30	30	-30	0	0	0	24125	30.8	1085479	29.25	0	0	0
2024-08-26	31.25	30	-1.25	30	30	29.25	24125	30.8	1085484	29.25	2579	77230	8
2024-08-25	0	31.25	0	0	0	0	16589	32.89	1055191	30	0	0	0
2024-08-22	31.25	31.25	-31.25	0	0	0	19589	32.89	1055191	30	0	0	0
2024-08-21	26.01	31.25	5.24	31.25	31.25	26.01	19739	32.89	1055191	30	7367	220722	23
2024-08-20	26.01	26.01	-26.01	0	0	0	19071	29.24	1051050	25.7	0	0	0
2024-08-19	29.63	26.01	-3.62	26.01	27.6	25.66	19373	29.24	1056050	25.7	4847	131061	15
2024-08-18	29.63	29.63	-29.63	0	0	0	17123	29.5	1056713	27.3	0	0	0
2024-08-15	29.63	29.63	-29.63	0	0	0	17906	29.5	1056713	27.3	0	0	0
2024-08-14	27	29.63	2.63	29.63	29.63	27.1	17906	29.5	1061713	27.3	403	10952	5
2024-08-13	0	27	0	0	0	0	23418	29.64	1061571	27	0	0	0
2024-08-12	29.75	27	-2.75	27	29.8	27	23418	29.64	1061571	27	1618	44421	9
2024-08-11	0	29.75	0	0	0	0	16926	29.8	1062695	27	0	0	0
2024-08-08	29.75	29.75	-29.75	0	0	0	17426	29.8	1062695	27	0	0	0
2024-08-07	30	29.75	-0.25	29.75	29.75	27.3	17441	29.8	1062695	27	1399	38220	10
2024-08-06	30	30	-30	0	0	0	11665	31.73	1059232	27	0	0	0
2024-08-05	28.01	30	1.99	30	32	22.25	12665	31.73	1059232	27	1641	45901	11
2024-08-04	0	28.01	0	0	0	0	8219	32	1058648	27.31	0	0	0
2024-08-01	0	28.01	0	0	0	0	8219	32	1058648	27.31	0	0	0
2024-07-31	28.9	28.01	-0.89	28.01	29.6	27.6	16995	32	1058648	27.31	3763	105026	13
2024-07-30	28.9	28.9	-28.9	0	0	0	19109	29.6	1059913	27	0	0	0
2024-07-29	29	28.9	-0.1	28.9	29	27.5	21109	29.6	1064913	27	4072	117538	4
2024-07-28	0	29	0	0	0	0	11866	36.87	1065249	27	0	0	0
2024-07-24	29	29	0	29	35	25	12206	36.87	1065249	27	2800	74640	15
2024-07-23	29	29	-29	0	0	0	12956	36.88	1067244	28.02	0	0	0
2024-07-22	29.6	29	-0.6	29	36.95	29	12956	36.88	1067264	28.02	25499	766615	36
2024-07-21	29.6	29.6	-29.6	0	0	0	12379	36.95	1065422	28.02	0	0	0
2024-07-18	0	29.6	0	0	0	0	12579	36.95	1065422	28.02	0	0	0
2024-07-17	37	29.6	-7.4	29.6	39	29	12579	36.95	1065422	28.02	28302	889480	52
2024-07-16	0	37	0	0	0	0	7121	39	1062343	33.48	0	0	0
2024-07-15	33.48	37	3.52	37	37	33.48	7121	39	1062343	33.48	7639	265466	24
2024-07-14	0	33.48	0	0	0	0	4399	34	1052052	31.6	0	0	0
2024-07-10	29.5	33.48	3.98	33.48	33.5	31	4659	34	1052052	31.6	6517	214268	22
2024-07-09	0	29.5	0	0	0	0	5411	31.99	2049983	28.02	0	0	0
2024-07-08	29.25	29.5	0.25	29.5	29.5	29	7904	31.99	2049983	28.02	15292	449351	15
2024-07-07	0	29.25	0	0	0	0	15786	32	2049084	28.02	0	0	0
2024-07-04	0	29.25	0	0	0	0	15786	32	2049084	28.02	0	0	0
2024-07-03	33.5	29.25	-4.25	29.25	33.5	28.85	15786	32	2049084	28.02	3105	90540	15
2024-07-02	0	33.5	0	0	0	0	4658	33.5	2048970	26.06	0	0	0
2024-07-01	30	33.5	3.5	33.5	33.5	30	4658	33.5	2048970	26.06	450	14065	6
2024-06-27	30	30	-30	0	0	0	13439	31	2048544	26.05	0	0	0
2024-06-26	29	30	1	30	30	29	16629	31	2058544	26.05	2675	79581	14
2024-06-24	7.1	29	21.9	29	30	29	14649	29.8	2082157	11.03	1390	41050	3
2024-06-23	7.1	7.1	-7.1	0	0	0	14159	29.8	1062832	7.2	0	0	0
2024-06-13	7.1	7.1	-7.1	0	0	0	14159	29.8	1062832	7.2	0	0	0
2024-06-12	27.1	7.1	-20	7.1	27.1	7.1	14429	29.8	1062832	7.2	3037	53213	13
2024-06-11	0	27.1	0	0	0	0	9118	29.8	1087567	27.1	0	0	0
2024-06-10	27.5	27.1	-0.4	27.1	27.1	27.1	9118	29.8	1087567	27.1	236	6395	3
2024-06-09	0	27.5	0	0	0	0	10118	29	1088128	27.5	0	0	0
2024-06-06	27.5	27.5	-27.5	0	0	0	10118	29	1088128	27.5	0	0	0
2024-06-05	27.5	27.5	-27.5	0	0	0	10118	29	1088183	27.5	0	0	0
2024-06-04	0	27.5	0	0	0	0	9337	29	1088184	27.1	0	0	0
2024-06-03	27	27.5	0.5	27.5	28.99	27.5	9337	29	1088184	27.1	503	13836	7
2024-06-02	0	27	0	0	0	0	5023	28.99	1062819	25	0	0	0
2024-05-30	27	27	-27	0	0	0	5633	28.99	1062819	25	0	0	0
2024-05-29	29	27	-2	27	29.98	27	9788	28.99	1107909	25	614	16920	4
2024-05-28	0	29	0	0	0	0	8988	31	1107950	25	0	0	0
2024-05-27	25	29	4	29	32.8	26	8988	31	1107950	25	837	24156	5
2024-05-26	0	25	0	0	0	0	7954	29.99	1107851	16.12	0	0	0
2024-05-23	0	25	0	0	0	0	8954	29.99	1107851	16.12	0	0	0
2024-05-22	25	25	-25	0	0	0	9204	29.99	1107851	16.12	0	0	0
2024-05-20	25	25	0	25	25	16	6778	29.99	1107657	16.11	1765	43333	3
2024-05-19	0	25	0	0	0	0	8491	25	1141923	16	0	0	0
2024-05-16	0	25	0	0	0	0	8491	25	1141923	16	0	0	0
2024-05-15	25	25	-25	0	0	0	13491	25	1141923	16	0	0	0
2024-05-14	0	25	0	0	0	0	12314	29.99	1110279	16	0	0	0
2024-04-30	36	36	-36	0	0	0	9064	34	1079411	23	0	0	0
2024-03-30	28.1	28.1	-28.1	0	0	0	7191	32	1108060	28.11	0	0	0

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Suez Cement

Suez Cement