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 %

Credit Agricole Egypt

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-19	19.93	20.1	0.17	20.1	20.15	19.52	481643	19.97	125750	20.05	392967	7849989	318
2024-12-18	20.65	19.93	-0.72	19.93	20.76	19.82	504344	20.25	54198	19.9	1268746	25571492	699
2024-12-17	20.87	20.65	-0.22	20.65	21.05	20.23	511540	20.9	69699	20.5	1209892	24879010	1064
2024-12-16	21.13	20.87	-0.26	20.87	21.45	20.83	516359	20.87	85690	20.8	494155	10407459	481
2024-12-15	21.04	21.13	0.09	21.13	21.25	21	508003	21.2	62035	21.2	1329431	27931483	387
2024-12-12	21.18	21.04	-0.14	21.04	21.47	21	447947	21.2	81497	21.04	717141	15185911	573
2024-12-11	21.46	21.18	-0.28	21.18	21.55	21.12	509320	21.77	55820	21.15	245210	5211460	369
2024-12-10	22.31	21.46	-0.85	21.46	22.47	21	567595	21.5	59183	21.45	1109512	23883030	968
2024-12-09	22.27	22.31	0.04	22.31	22.41	22.11	478893	22.4	82962	22.25	1271137	28377133	612
2024-12-08	22.35	22.27	-0.1	22.25	22.47	22	418699	22.4	60051	22.25	1129146	25169526	604
2024-12-05	21.8	22.35	0.55	22.35	22.35	21.62	404624	22.35	43724	21.9	1629972	35798943	728
2024-12-04	21.62	21.8	0.18	21.8	21.9	21.64	414842	21.9	46285	21.7	934862	20386785	489
2024-12-03	21.6	21.62	0.02	21.62	21.89	21.52	376801	21.85	72190	21.56	1111042	24099963	536
2024-12-02	21.08	21.6	0.52	21.6	21.85	21.12	347098	21.7	60750	21.51	3970400	85043761	1463
2024-12-01	21.26	21.08	-0.18	21.08	21.49	21	288642	21.44	120720	21.1	993797	21093886	504
2024-11-28	21.02	21.26	0.24	21.26	21.29	20.99	421690	21.27	113111	21.26	899698	18939557	436
2024-11-27	21.03	21.02	-0.01	21.02	21.2	20.53	563663	21.4	106645	20.58	1034758	21673517	593
2024-11-26	21.23	21.03	-0.2	21.03	21.55	20.6	726948	21.5	59710	20.92	842012	17736373	549
2024-11-25	21.65	21.23	-0.43	21.22	21.8	21.2	599310	21.44	78923	21.35	429035	9182916	504
2024-11-24	22	21.65	-0.35	21.65	22.37	21.64	731883	21.94	76709	21.65	862202	18884159	514
2024-11-21	21.74	22	0.26	22	22.2	21.76	747352	22	72793	21.91	2985286	65668629	566
2024-11-20	21.7	21.74	0.04	21.74	22.17	21.55	476128	22	92729	21.71	1845416	40143757	693
2024-11-19	21.85	21.7	-0.15	21.7	22	21.16	411224	22.05	84222	21.6	1224262	26512668	362
2024-11-18	22.2	21.85	-0.35	21.85	22.64	21.71	564516	22.05	72094	21.82	2144624	47443640	656
2024-11-17	22.6	22.2	-0.4	22.2	22.88	22.2	529600	22.35	141798	22.15	468004	10513694	537
2024-11-14	22.25	22.6	0.35	22.6	23.45	22.31	493336	22.7	123311	22.55	2965251	67617704	818
2024-11-13	22.6	22.25	-0.35	22.25	22.8	22.21	414215	22.48	142690	22.11	1206461	27194519	583
2024-11-12	21.7	22.6	0.9	22.6	22.99	21.73	366890	22.75	133594	22.34	11579025	260975582	2195
2024-11-11	21.19	21.7	0.51	21.7	21.88	21.32	779491	21.75	157080	21.7	2729030	58977691	1436
2024-11-10	21.04	21.19	0.15	21.19	21.9	21.11	733167	21.49	140514	21.19	2192874	47082482	1508
2024-11-07	21.19	21.04	-0.15	21.04	21.5	20.9	717497	21.3	118789	20.95	1433183	30365048	736
2024-11-06	20.99	21.19	0.24	21.23	21.4	20.76	707464	21.23	137757	21.05	672307	14133505	400
2024-11-05	21.21	20.99	-0.22	20.99	21.34	20.7	509282	21.33	139735	20.93	471403	9945315	382
2024-10-24	19.9	20.1	0.2	20.1	20.3	19.8	608804	20.3	119059	20	714928	14331272	344
2024-10-23	19.89	19.9	0.01	19.9	20.31	19.83	805476	20.13	146156	20.09	1942059	39035803	772
2024-10-22	19.4	19.89	0.49	19.89	19.9	19.2	592271	19.89	120994	19.81	1558287	30823785	600
2024-10-21	18.78	19.4	0.62	19.4	19.4	18.75	463292	19.49	71379	19.3	646795	12302913	416
2024-10-20	19.3	18.78	-0.52	18.78	19.5	18.76	494372	19	56764	18.78	632705	12036370	447
2024-10-17	19.18	19.3	0.12	19.3	19.39	18.96	437941	19.33	68581	19.05	928142	17656858	692
2024-10-15	19.5	19.29	-0.21	19.29	19.59	19.21	425726	19.55	169828	19.38	190062	3692879	246
2024-10-14	19.01	19.5	0.49	19.5	19.7	18.9	495873	19.5	170702	19.17	922337	17871453	516
2024-10-13	19.19	19.01	-0.18	19.01	19.33	19	499924	19.14	152389	19.01	170613	3259855	287
2024-10-10	19.04	19.19	0.15	19.19	19.3	18.97	485973	19.23	176648	19.15	376775	7192334	341
2024-10-09	19.3	19.04	-0.26	19.04	19.59	18.9	503355	19.44	200210	19.15	1039300	19843105	604
2024-10-08	19.5	19.3	-0.2	19.3	19.69	19.17	514320	19.56	173623	19.26	912621	17791739	600
2024-10-07	19.98	19.5	-0.48	19.5	20.09	19.43	506000	19.9	203046	19.54	1434118	28329576	1097
2024-10-03	20.22	19.98	-0.24	19.98	20.44	19.89	557641	20	88800	19.93	1525550	30552815	758
2024-10-02	20.62	20.22	-0.4	20.22	20.88	20.1	533921	20.25	70906	20.09	803363	16435336	488
2024-10-01	20.82	20.62	-0.2	20.62	20.82	20.35	486526	20.74	97535	20.45	1595393	32753558	834
2024-09-30	20.82	20.82	0	20.82	21.24	20.62	504724	21.1	113662	20.89	1533210	32110805	854
2024-09-29	20.5	20.82	0.32	20.82	21	20.3	443899	20.88	148404	20.7	1356909	28202601	717
2024-09-26	19.81	20.5	0.69	20.5	20.59	19.8	539210	20.59	145389	20.22	2241863	45520197	1217
2024-09-25	19.73	19.81	0.07	19.8	19.9	19.71	635409	19.95	208663	19.75	700212	13848598	306
2024-09-24	19.84	19.73	-0.11	19.73	20	19.62	665887	19.8	252715	19.71	1136925	22453421	718
2024-09-23	19.73	19.84	0.11	19.84	20.15	19.81	664960	19.99	248543	20	684683	13650549	473
2024-09-22	19.72	19.73	0.01	19.73	20.08	19.71	546901	19.99	231980	19.74	639589	12691134	353
2024-09-19	19.61	19.72	0.1	19.71	19.85	19.63	505028	19.85	201019	19.7	183372	3620061	252
2024-09-18	19.68	19.61	-0.07	19.61	19.84	19.5	509330	19.84	236549	19.6	347725	6813824	310
2024-09-17	19.81	19.68	-0.13	19.68	20	19.51	490708	19.77	218718	19.51	249211	4906823	251
2024-09-16	20.07	19.81	-0.26	19.81	20.2	19.69	478595	20	255128	19.88	361402	7177360	416
2024-09-12	20	20.07	0.07	20.07	20.18	19.89	462503	20.15	125396	19.96	179310	3586121	196
2024-09-11	19.79	20	0.21	20	20.07	19.36	425926	20.07	164248	19.99	584917	11637430	445
2024-09-10	20.29	19.79	-0.5	19.79	20.5	19.68	463854	20	172934	19.79	1556406	31177204	726
2024-09-09	20.37	20.29	-0.08	20.29	20.54	20.12	471931	20.77	160797	20.29	914084	18564189	533
2024-09-08	21	20.37	-0.63	20.37	21.1	20.26	425260	20.49	155843	20.37	513560	10562487	483
2024-09-05	20.74	21	0.26	21	21.05	20.75	422504	21.1	133194	20.87	2795816	58406805	812
2024-09-04	20.5	20.74	0.24	20.74	20.86	20.2	387034	20.8	190854	20.7	2044278	42169029	593
2024-09-03	20.23	20.5	0.27	20.5	20.68	20.23	369793	20.55	155078	20.5	757199	15521364	524
2024-09-01	20	20	0	20	20.49	19.97	301846	20.48	90559	19.98	4427174	89339224	994
2024-08-29	20.42	20	-0.42	20	20.55	19.9	263575	20.5	56224	20	2060866	41498651	818
2024-08-28	20.41	20.42	0.01	20.42	20.7	20.32	238322	20.8	85904	20.42	2293049	47002086	1136
2024-08-27	20.61	20.41	-0.11	20.5	20.91	20.3	226519	20.65	81791	20.6	4792424	98589506	593
2024-08-26	20.71	20.61	-0.1	20.61	20.94	20.25	218004	20.7	43397	20.5	1212120	24817502	817
2024-08-25	21.23	20.71	-0.52	20.71	21.39	20.7	234416	20.98	86101	20.71	952521	19944732	598
2024-08-22	21.77	21.23	-0.54	21.23	21.86	21.2	214945	21.64	40864	21.23	506588	10891341	466
2024-08-21	21.7	21.77	0.02	21.72	22.08	21.7	358895	21.86	69483	21.7	1319643	28820874	1610
2024-08-20	21.5	21.7	0.2	21.7	21.78	21.1	361102	21.73	43322	21.25	1290591	27746002	641
2024-08-19	21.54	21.5	-0.04	21.5	21.65	21.4	294472	21.7	66746	21.3	1247798	26826389	791
2024-08-18	21.63	21.54	-0.09	21.54	21.99	21.3	257892	21.7	67902	21.53	1977286	42741584	931
2024-08-15	20.58	21.63	1.05	21.63	21.87	20.4	103743	21.7	43095	21.6	1727658	36589148	2002
2024-08-14	20.4	20.58	0.18	20.58	20.63	20.16	259436	20.66	35567	20.31	1225975	25016626	452
2024-08-13	20.4	20.4	0	20.4	20.58	20.17	224274	20.55	45805	20.4	506907	10364931	331
2024-08-12	20.6	20.4	-0.2	20.4	20.8	20.33	170564	20.45	36109	20.43	2375361	48679928	713
2024-08-11	20.34	20.6	0.26	20.6	20.73	20.25	152839	20.72	57904	20.5	809589	16601728	678
2024-08-08	20.2	20.34	0.14	20.34	20.4	20.02	149007	20.4	100509	20.11	536320	10863149	517
2024-08-07	19.65	20.2	0.55	20.2	20.3	19.7	115112	20.2	116567	20.08	2901714	58162777	765
2024-08-06	19.52	19.65	0.13	19.65	19.83	19.3	137975	19.77	76502	19.55	389789	7672316	411
2024-08-05	20	19.52	-0.48	19.52	19.68	18.57	161223	19.77	28995	19.25	1045574	20137977	605
2024-08-04	20.31	20	-0.31	20	20.25	19.3	176899	20.2	39299	19.72	1773129	35041923	1631
2024-08-01	20.6	20.31	-0.29	20.31	21.11	20.31	343448	20.59	49907	20.3	2730830	56238133	931
2024-07-31	20.96	20.6	-0.36	20.6	21	20.6	203605	20.95	86031	20.57	816468	16946686	433
2024-07-30	20	20.96	0.96	20.96	21	20	199821	20.9	96154	20.6	4322659	89379769	967
2024-07-29	19.9	20	0.1	20	20.4	19.95	571562	20.16	107432	20	451197	9053123	307
2024-07-28	20.42	19.9	-0.52	19.9	20.68	19.86	424209	20.23	127620	21	287774	5800003	359
2024-07-24	20.28	20.42	0.14	20.42	20.7	20.18	360701	20.5	78821	20.4	790574	16187615	513
2024-07-23	19.82	20.28	0.46	20.28	20.89	19.89	411950	20.5	85435	21	3544322	72788694	1387
2024-07-22	19.52	19.82	0.3	19.82	20.14	19.54	368147	19.89	95717	19.61	3628325	72292359	913
2024-07-21	19.5	19.52	0.02	19.52	19.8	19.34	351510	19.63	133365	19.52	992924	19349586	542
2024-07-18	19.16	19.5	0.34	19.5	20.1	19.2	304243	19.79	73151	19.45	4291835	84810913	1164
2024-07-17	18.86	19.16	0.3	19.16	19.23	18.8	459306	19.19	86634	19.1	2359746	44621328	697
2024-07-16	19.06	18.86	-0.2	18.86	19.2	18.85	469649	19	78562	18.86	2449685	46516477	487
2024-07-15	19.2	19.06	-0.14	19.06	19.3	19	484040	19.2	86060	19	2130997	40685138	553
2024-07-14	19.25	19.2	-0.05	19.2	19.5	19	475640	19.2	90010	19.15	1331008	25515189	627
2024-07-10	19.32	19.25	-0.07	19.25	19.57	19.21	438596	19.69	69856	19.25	2269020	43897362	800
2024-07-09	19.53	19.32	-0.21	19.32	19.85	19.3	425738	19.5	98541	19.32	3090187	60258456	1558
2024-07-08	18.84	19.53	0.69	19.53	20.1	18.8	354995	19.95	74618	19.53	26886162	512295745	3141
2024-07-07	18.85	18.84	-0.01	18.84	19.14	18.8	308475	19	73480	18.81	5696567	107496981	1024
2024-07-04	18.92	18.85	-0.07	18.85	19.1	18.84	276559	18.92	61212	18.84	2458219	46710325	895
2024-07-03	18.83	18.92	0.09	18.92	18.97	18.71	282627	19	53502	18.82	874854	16558502	417
2024-07-02	18.98	18.83	-0.15	18.83	19.09	18.7	314985	18.97	53322	18.7	1935913	36434355	415
2024-07-01	18.69	18.98	0.29	18.98	19.1	18.69	318774	18.98	38564	18.9	4346755	81997198	775
2024-06-27	18.55	18.69	0.14	18.69	19	18.59	210044	18.99	41559	18.69	503206	9474728	387
2024-06-26	18.89	18.55	-0.25	18.64	19.15	18.23	231970	18.83	54204	18.65	4926082	92643911	255
2024-06-24	19.01	18.99	-0.06	18.95	19.1	18.85	228043	19.1	61984	18.83	194626	3695458	136
2024-06-23	18.55	19.01	0.46	19.01	19.16	18.5	196953	19.18	40223	19.01	1115557	21167433	403
2024-06-13	18.32	18.55	0.18	18.5	18.65	18	117697	18.65	29425	18.3	528850	9660855	273
2024-06-12	17.97	18.32	0.35	18.32	18.4	17.8	134781	18.38	27152	18.02	106192	1921965	115
2024-06-11	17.83	17.97	0.14	17.97	18.58	17.87	102470	18.24	22711	17.92	284018	5140251	267
2024-06-10	17.61	17.83	0.22	17.83	18.05	17.6	94689	18	19836	17.83	334200	5972218	256
2024-06-09	19	17.61	-1.39	17.61	19.2	17.54	202277	17.99	17359	17.57	383625	6894419	445
2024-06-06	18.95	19	0.05	19	19.29	18.96	194520	19.22	23708	19	96781	1839638	106
2024-06-05	19.31	18.95	-0.36	18.95	19.3	18.9	226391	19.5	18910	18.95	141282	2688304	174
2024-06-04	19.01	19.31	0.3	19.31	19.6	19.02	200478	19.5	27960	19.22	154254	2995136	187
2024-06-03	19.01	19.01	0.03	19.04	19.59	19	204791	19.28	24392	19.05	114799	2211220	161
2024-06-02	18.94	19.01	0.24	19.18	19.6	18.94	196364	19.48	20487	19.02	142719	2757256	200
2024-05-30	19.02	18.94	-0.02	19	19.5	18.9	179357	19.25	15335	18.9	620268	11776239	199
2024-05-29	18.9	19.02	0.1	19	19.14	18.9	198703	19.14	28390	18.98	111685	2123056	153
2024-05-28	19.09	18.9	-0.1	18.99	19.4	18.9	195429	19.1	26072	18.9	822535	15632387	379
2024-05-27	19.39	19.09	-0.04	19.35	19.63	19.08	203528	19.36	85665	19.1	224698	4307655	199
2024-05-26	19.5	19.39	-0.11	19.39	19.8	19.2	183044	19.8	81819	19.36	422317	8203529	328
2024-05-23	19.57	19.5	-0.07	19.5	19.89	19.41	189580	19.78	23574	19.52	152298	2978221	126
2024-05-22	19.5	19.57	0.07	19.57	19.85	19.41	155776	19.99	25718	19.55	144296	2828849	121
2024-05-20	20.14	19.98	-0.16	19.98	20.38	19.81	151776	20.4	40942	19.85	311999	6247708	274
2024-05-19	19.8	20.14	0.34	20.14	20.95	19.6	156513	20.2	39604	20.14	2757733	55244927	297
2024-05-16	19.45	19.8	0.31	19.76	19.9	19.21	135951	19.95	24575	19.35	64598	1264303	115
2024-05-15	19.52	19.45	-0.02	19.5	19.91	19.07	140161	19.56	28978	19.25	48486	937843	118
2024-05-14	19.96	19.52	-0.44	19.52	20.1	19.5	142064	20	23838	19.01	238657	4708671	171
2024-04-30	18.62	17.86	-0.76	17.86	19.06	17.55	54599	18.76	15380	17.86	858233	16205025	378
2024-03-30	21	20.7	-0.3	20.7	21.68	20.5	52768	20.9	15343	20.7	718532	14928620	707

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Credit Agricole Egypt

Credit Agricole Egypt