Pioneers

Al Khair River For Development Agricultural Investment&Envir 0.59 0.626 0.06 %
Cairo Oils & Soap 0.211 0.227 0.08 %
Speed Medical 0.361 0.372 0.03 %
Arabia Investments Holding 0.58 0.566 -0.02 %
Egyptians For Investment & Urban Development 0.187 0.191 0.02 %
Orascom Investment Holding 0.432 0.43 0.00 %
Belton Holding 3.13 3.13 0.00 %
Citadel Capital - Common Shares 2.2 2.231 0.01 %
Egyptian for Developing Building Materials 0.323 0.328 0.02 %
Iron and steel for mines and quarries 4.73 4.43 -0.06 %
Amer Group Holding 0.864 0.899 0.04 %
Egyptians Housing Development & Reconstruction 0.405 0.397 -0.02 %
Dice Sport & Casual Wear 1.386 1.409 0.02 %
Arab Developers Holding 0.381 0.378 -0.01 %
Medical Packaging Company 1.3 1.321 0.02 %
Palm Hills Development Company 4.72 4.65 -0.01 %
Misr National Steel - Ataqa 3.5 3.4 -0.03 %
Industrial & Engineering Projects 0.249 0.246 -0.01 %
Arab for management Co. 0.76 0.774 0.02 %
Arab Ceramics - Ceramica Remas 0.771 0.787 0.02 %
Orascom Financial Holding 0.336 0.33 -0.02 %
The Egyptian Modern Education Systems 0.298 0.295 -0.01 %
Mena Touristic & Real Estate Investment 1.635 1.736 0.06 %
Emaar Misr for Development 7.12 6.95 -0.02 %
Orascom Development Egypt 13.59 13.01 -0.04 %
El Arabia Engineering Industries 1.236 1.278 0.03 %
Aspire Capital Holding for Financial Investments 0.348 0.35 0.01 %
Ibnsina Pharma 3.01 2.97 -0.01 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.29 2.28 0.00 %
City Lab 0.456 0.453 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.5 0.509 0.02 %
Egyptian Electrical Cables 2.95 2.95 0.00 %
Universal For Paper and Packaging Materials (Unipack 0.483 0.474 -0.02 %
Heliopolis Housing 10.3 10.26 0.00 %
Atlas Investment & Food Industries 0.481 0.48 0.00 %
Fawry For Banking Technology And Electronic Payment 6.82 6.75 -0.01 %
El Nasr Clothes & Textiles (Kabo) 2.41 2.6 0.08 %
Mansourah Poultry 1.26 1.286 0.02 %
Giza General Contracting 0.407 0.41 0.01 %
Integrated Engineering Group S.A.E 0.166 0.166 0.00 %
Egyptian Real Estate Group 0.774 0.748 -0.03 %
EFG Holding Group 21.55 21.12 -0.02 %
Taqa Arabia 16.33 16.11 -0.01 %
Medinet Masr Housing 4.25 4.18 -0.02 %
Egyptian Chemical Industries (Kima) 8.11 8.1 0.00 %
Remco for Touristic Villages Construction 3.06 2.97 -0.03 %
South Valley Cement 2.14 2.35 0.10 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 1.98 2.007 0.01 %
Arab Cotton Ginning 6.05 6.36 0.05 %
Arab Gathering Investment 2.3 2.31 0.00 %
Commercial International Bank (Egypt) CIB 81.2 81.35 0.00 %
Raya Holding for Financial Investments 2.08 2.07 0.00 %
Egyptian Kuwaiti Holding LE 33 33.25 0.01 %
GB Corp 14.05 13.63 -0.03 %
T M G Holding 58 58.14 0.00 %
Upper Egypt Contracting 0.757 0.754 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 10.55 10.03 -0.05 %
Macro Group Pharmaceuticals -Macro Capital 1.805 1.789 -0.01 %
Eastern Company 21.8 22.49 0.03 %
Arab Real Estate Investment (ALCO) 1.111 1.156 0.04 %
Oden Financial Investments 1.657 1.731 0.04 %
Lotus For Agricultural Investments And Development 0.429 0.423 -0.01 %
Sharkia National Food 2.69 2.74 0.02 %
Cairo Poultry 8.76 8.89 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.19 2.21 0.01 %
Zahraa Maadi Investment & Development 7.55 7.44 -0.01 %
Digitize for Investment 1.559 1.536 -0.01 %
The Holding Company for Financial Investments (Lakah Group) 3.65 4.3 0.18 %
Pioneers Properties for Development 3.11 3.12 0.00 %
Barbary Investment Group ( BIG) 0.128 0.127 -0.01 %
Egyptian Iron & Steel 49.28 46.82 -0.05 %
Egyptian Transport (EGYTRANS) 4.15 4.15 0.00 %
MM Group For Industry And International Trade 8.75 8.6 -0.02 %
C I Capital Holding 5.03 5.07 0.01 %
Misr Fretilizers Production Company - Mopco 43.8 43.45 -0.01 %
Arabian Cement Company 10.5 10.41 -0.01 %
El Shams Housing & Urbanization 6.66 6.58 -0.01 %
Alexandria Mineral Oils Company 9.08 8.93 -0.02 %
Golden Coast Company 0.508 0.502 -0.01 %
Abu Dhabi Islamic Bank- Egypt 37.89 37.29 -0.02 %
Juhayna Food Industries 18.71 19 0.02 %
Sidi Kerir Petrochemicals 27.29 27.01 -0.01 %
Prime Holding 0.617 0.639 0.04 %
International Co For Investment & Development 3.37 3.42 0.01 %
Elwadi For International Investment & Development 0.601 0.597 -0.01 %
Nasr Company for Civil Works 4.67 4.64 -0.01 %
Engineering Industries (ICON) 20.62 20.15 -0.02 %
E-Finance For Digital and Financial Investements SAE 25.15 24.5 -0.03 %
Cleopatra Hospital Company 6.61 6.8 0.03 %
Lecico Egypt 24.31 24 -0.01 %
B Investments Holding S . A . E 23.52 23.82 0.01 %
Telecom Egypt 32.77 32.77 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.84 3.84 0.00 %
Credit Agricole Egypt 20.28 20.42 0.01 %
United Housing & Development 6.16 6.1 -0.01 %
El Kahera Housing 1.629 1.583 -0.03 %
Ismailia Misr Poultry 8.52 8.58 0.01 %
Arab Valves Company 1.707 1.711 0.00 %
Abou Kir Fertilizers 58.32 58.1 0.00 %
Ezz Steel 83.2 81.16 -0.02 %
Egyptian Media Production City 18.19 18.01 -0.01 %
Maridive & oil services 0.38 0.375 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 40 39.48 -0.01 %
Misr Cement (Qena) 18.87 18.72 -0.01 %
Arab Development & Real Estate Investment 0.707 0.702 -0.01 %
Extracted Oils 2.3 2.38 0.03 %
El Ezz Porcelain (Gemma) 22.93 22.43 -0.02 %
Obour Land For Food Industries 10.4 10.32 -0.01 %
Al Baraka Bank Egypt 10.93 11.11 0.02 %
Naeem Holding 0.13 0.133 0.02 %
Oriental Weavers 25.01 24.51 -0.02 %
Marsa Marsa Alam For Tourism Development 2.21 2.1 -0.05 %
Arabian Food Industries DOMTY 11.12 11.23 0.01 %
El Ahli Investment and Development 31.14 30.85 -0.01 %
Ceramic & Porcelain 10.54 10.26 -0.03 %
Fitness Prime 2.9 2.85 -0.02 %
Export Development Bank of Egypt (EDBE) 20.3 20.92 0.03 %
El Obour Real Estate Investment 5.82 5.81 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.868 0.888 0.02 %
A Capital Holding 1.518 1.509 -0.01 %
Jadwa Industrial Development 5.68 5.71 0.01 %
Ismailia Development and Real Estate Co 18.83 19.76 0.05 %
M.B Engineering 1.36 1.337 -0.02 %
Canal Shipping Agencies 19.05 18.89 -0.01 %
Osool ESB Securities Brokerage 0.327 0.327 0.00 %
International Agricultural Products 13.2 13.14 0.00 %
Egypt for Poultry 3.76 3.71 -0.01 %
United Arab Shipping 0.549 0.549 0.00 %
Sharm Dreams Co. for Tourism Investment 16.24 16.07 -0.01 %
Qatar National Bank - QNB 28.99 28.97 0.00 %
Egyptian for Tourism Resorts 6.05 6.01 -0.01 %
Asek Company for Mining - Ascom 40.68 39.92 -0.02 %
Ismailia National Food Industries 52.82 59.8 0.13 %
Rakta Paper Manufacturing 23.64 24.82 0.05 %
Egypt Aluminum 103.05 102.9 0.00 %
Orascom Construction PLC 265.1 262 -0.01 %
Gharbia Islamic Housing Development 23.02 24 0.04 %
Misr Chemical Industries 27.61 28.14 0.02 %
Raya Contact Center 6.03 6.04 0.00 %
Nozha International Hospital 6.55 6.5 -0.01 %
Alexandria Containers and goods 46.4 45.78 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 27 26.8 -0.01 %
Egyptian Kuwaiti Holding LE 0.78 0.783 0.00 %
Union Pharmacist Company For Medical Services and Investment 1.991 2 0.00 %
Arab Aluminum 12.99 12.92 -0.01 %
Kafr El Zayat Pesticides 7 6.98 0.00 %
Contact Financial Holding 4.19 4.04 -0.04 %
Edita Food Industries S.A.E 29.31 29.46 0.01 %
AJWA for Food Industries company Egypt 65.04 66.55 0.02 %
Egypt - South Africa for Communication 0.08 0.08 0.00 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.9 3.86 -0.01 %
First Investment Company And Real Estate Development 2.305 2.226 -0.03 %
Cairo Investment & Real Estate Development CIRA Education 13.98 13.8 -0.01 %
Taaleem Management Services 8 8.3 0.04 %
Delta Sugar 63.31 63.61 0.00 %
Development & Engineering Consultants 58.14 59.05 0.02 %
ELSWEDY CABLES 47.69 47.51 0.00 %
Memphis Pharmaceuticals 93.64 88.91 -0.05 %
Egyptian Gulf Bank 0.297 0.297 0.00 %
Six of October Development & Investment (SODIC) 43.51 42.77 -0.02 %
Suez Canal Bank 15.03 14.69 -0.02 %
Faisal Islamic Bank of Egypt 30.72 31.13 0.01 %
International Company For Fertilizers & Chemicals 29.47 29.29 -0.01 %
Rubex Plastics 5.31 5.23 -0.02 %
El Nasr For Manufacturing Agricultural Crops 15.3 16.06 0.05 %
El Ahram Co. For Printing And Packing 7.83 7.44 -0.05 %
Acrow Misr 50.98 50.89 0.00 %
Al Moasher for Programming and Information Dissemination 1.291 1.291 0.00 %
Housing & Development Bank 45.23 45.03 0.00 %
National Housing for Professional Syndicates 43.3 43.56 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 2.85 2.85 0.00 %
Concrete Fashion Group for Investments 0.068 0.068 0.00 %
GITEX for commercial and industrial investments 0.043 0.043 0.00 %
TransOceans Tours 0.038 0.038 0.00 %
Tanmia for real estate investment 3.2 3.2 0.00 %
Rowad Tourism (Al Rowad) 45.32 46.87 0.03 %
Advanced Pharmaceutical Packaging Co. (APP) 0.85 0.9 0.06 %
Sabaa International Comapny for Pharmaceutial and Chemical 0.673 0.673 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.11 2.11 0.00 %
Glaxo Smith Kline 28.48 28.28 -0.01 %
Delta For Printing & Packaging 42.36 49.03 0.16 %
Torah Cement 80 70 -0.13 %
Vertika for Industry & Trade 0.957 0.957 0.00 %
Alexandria Flour Mills 21.61 21.31 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 5.52 5.52 0.00 %
Faisal Islamic Bank of Egypt 0.99 0.994 0.00 %
Misr Duty Free Shops 28.69 25.49 -0.11 %
Sinai Cement 10.14 10.14 0.00 %
UTOPIA 18.85 20.52 0.09 %
Reacap Financial Investments 4.69 4.69 0.00 %
Samad Misr -EGYFERT 45.2 46.4 0.03 %
Souhag National Food Industries 5.06 5.92 0.17 %
Egyptian Financial & Industrial 104.14 104 0.00 %
Arabian Rocks Plastic Industries 0.782 0.782 0.00 %
El Arabia for Land Reclamation 36.59 34.46 -0.06 %
Gulf Canadian Real Estate Investment Co. 25.17 26.42 0.05 %
BID El badr investment and development 1.506 1.506 0.00 %
Grand Capital 7.21 7.21 0.00 %
Misr Beni Suef Cement 40.97 38.25 -0.07 %
Wadi Kom Ombo Land Reclamation 114.5 113.31 -0.01 %
Egyptian International Tourism Projects 10 25 1.50 %
Mohandes Insurance 17.12 17.12 0.00 %
Saudi Egyptian Investment & Finance 58.51 53.52 -0.09 %
Alexandria National Company for Financial Investment 8.9 8.9 0.00 %
Alexandria New Medical Center 6.97 6.97 0.00 %
Nile Pharmaceuticals 69.78 69.78 0.00 %
North Cairo Mills 37.21 37.21 0.00 %
Suez Cement 29 29 0.00 %
Cairo Educational Services 21.14 21.14 0.00 %
Sues Canal Company For Technology Settling 76.56 76.56 0.00 %
General Company For Land Reclamation,Development & Reconstru 38.85 38.85 0.00 %
Global Telecom Holding 1.7 1.67 -0.02 %
Cairo Pharmaceuticals 69.48 69.48 0.00 %
National Bank of Kuwait - Egypt - NBK 15.3 15.55 0.02 %
Middle Egypt Flour Mills 55.8 55.8 0.00 %
EGX 30 INDEX ETF 32.47 32.47 0.00 %
Golden Textiles & Clothes Wool 29.69 29.69 0.00 %
Egyptian Satellites (NileSat) 6.93 6.65 -0.04 %
Minapharm Pharmaceuticals 190.22 190.22 0.00 %
Misr Oils & Soap 50.1 50.1 0.00 %
General Silos & Storage 163 163 0.00 %
Arab Pharmaceuticals 82 82 0.00 %
Misr Hotels 122.06 122.06 0.00 %
International company For Medical Industries -ICMI 1.457 1.457 0.00 %
Alexandria Pharmaceuticals 210.71 210.71 0.00 %
South Cairo & Giza Mills & Bakeries 43.26 43.26 0.00 %
El Kahera El Watania Investment 23.43 23.43 0.00 %
Delta Construction & Rebuilding 17.5 19 0.09 %
October Pharma 100 100 0.00 %
Middle & West Delta Flour Mills 251.26 251.26 0.00 %
Alexandria Cement 13 13 0.00 %
Delta Insurance 14.23 14.23 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1255 1255 0.00 %
Paint & Chemicals Industries (Pachin) 39.8 39.8 0.00 %
FERCHEM MISR CO. FOR FERTILLIZERS & CHEMICALS 6.31 6.31 0.00 %
Upper Egypt Flour Mills 169.11 169.11 0.00 %
Integrated Diagnostics Holdings plc 19 19 0.00 %
East Delta Flour Mills 174.98 174.98 0.00 %
Pyramisa Hotels 129.11 129.11 0.00 %

Asek Company for Mining - Ascom

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-07-24	40.68	39.92	-0.76	39.92	40.92	39.9	220170	40.2	22519	39.92	249084	10049447	514
2024-07-23	40.65	40.68	0.03	40.68	41.18	40.61	244895	40.75	15443	41	201049	8210649	397
2024-07-22	40.51	40.65	0.14	40.65	41.8	40.63	256571	41.09	19122	40.62	425310	17534880	699
2024-07-21	40.42	40.51	0.09	40.51	41.25	40.5	243997	40.76	24746	40.6	267090	10918828	521
2024-07-18	40.3	40.42	0.12	40.42	41.25	40.4	223226	41	26240	40.42	242450	9886998	506
2024-07-17	39.97	40.3	0.33	40.3	40.6	39.9	242863	40.5	24005	40.2	219727	8873706	404
2024-07-16	40.26	39.97	-0.29	39.97	40.89	39.82	250737	40.3	25559	39.88	150688	6043561	378
2024-07-15	40.1	40.26	0.16	40.26	41.15	40.01	298731	40.89	23688	40.48	162033	6575181	365
2024-07-14	40.41	40.1	-0.31	40.1	41.3	40	275507	40.45	23096	40	211311	8596777	480
2024-07-10	39.81	40.41	0.6	40.41	41.34	39.83	158184	40.48	25732	40.39	408515	16592262	714
2024-07-09	39.77	39.81	0.04	39.81	40.8	39.81	162945	40	22834	39.81	338992	13633675	685
2024-07-08	41.8	39.77	-2.03	39.77	42.4	39.77	173691	40	27287	39.77	988014	40612993	1681
2024-07-07	38.37	41.8	3.43	41.8	42	38.69	81817	41.89	51815	41.8	1831941	74968653	2997
2024-07-04	38.75	38.37	-0.38	38.37	39.17	38.2	148300	38.8	24896	38.37	146110	5664162	342
2024-07-03	38.62	38.75	0.13	38.75	39.55	38.62	169820	39.18	33747	38.7	142298	5559003	337
2024-07-02	38.76	38.62	-0.14	38.62	39.38	38.6	171408	39.17	31118	38.6	167761	6539608	351
2024-07-01	38.52	38.76	0.24	38.76	39.4	38.61	148079	39.11	27621	38.76	240389	9389407	381
2024-06-27	39.2	38.52	-0.68	38.52	39.45	38.48	93292	38.6	33631	38.6	153675	5965430	433
2024-06-26	38.86	39.2	0.34	39.2	39.9	38.61	114856	39.34	24102	39.15	423098	16615488	608
2024-06-24	37.6	37.85	0.25	37.85	38.38	37.62	111951	38	25242	37.85	396171	15071615	635
2024-06-23	37.02	37.6	0.58	37.6	37.8	36.93	134295	37.74	24129	37.6	429725	16072857	691
2024-06-13	37.62	37.02	-0.6	37.02	38.12	36.9	118500	37.63	30181	37.02	245977	9137502	433
2024-06-12	36.72	37.62	0.9	37.62	38.46	36.66	114095	38.25	29831	37.57	249941	9445236	418
2024-06-11	37	36.72	-0.28	36.72	37.88	36.67	115394	37.66	24815	36.63	173353	6447174	336
2024-06-10	36.92	37	0.08	37	37.3	36.5	126113	37.27	22261	37.13	67310	2482184	195
2024-06-09	37.78	36.92	-0.86	36.92	38.68	36.5	124882	36.94	22296	36.78	132881	4935265	337
2024-06-06	38.22	37.78	-0.44	37.78	39.18	37.67	109744	38.3	26390	37.58	116864	4447460	273
2024-06-05	39.55	38.22	-1.33	38.22	39.99	36.66	135067	38.75	26315	38.22	220935	8485490	435
2024-06-04	39.3	39.55	0.25	39.55	40.44	38.9	132212	39.55	29568	39.52	131903	5259031	341
2024-06-03	38.83	39.3	0.47	39.3	39.41	38.7	124466	39.39	34062	39	141919	5562152	305
2024-06-02	39.26	38.83	-0.43	38.83	40.27	38.68	123308	39	31154	38.68	114037	4496490	317
2024-05-30	39.98	39.26	-0.72	39.26	40.37	39.12	111594	39.5	31130	39.26	172719	6823404	377
2024-05-29	40.5	39.98	-0.52	39.98	41.2	39.9	156344	40	39574	40	186264	7546948	387
2024-05-28	41.29	40.5	-0.79	40.5	40.88	40	169124	40.8	39660	40.5	172909	6993502	401
2024-05-27	41.11	41.29	0.18	41.29	42	40.5	188205	41.29	39752	40.35	279358	11572823	579
2024-05-26	40.06	41.11	1.05	41.11	41.45	40.01	167192	41.24	45367	41	225027	9202065	482
2024-05-23	40.6	40.06	-0.54	40.06	41	40	159961	40.55	44248	40.05	146607	5905853	336
2024-05-22	40.67	40.6	-0.07	40.6	41.95	40	167939	40.69	48067	40.6	242052	9841722	513
2024-05-20	41	41.95	0.95	41.95	43.79	41.55	141372	42.2	65256	41.75	736049	31352907	1306
2024-05-19	38.76	41	2.24	41	41.6	39.1	95657	41.53	53378	41	782257	31867289	1355
2024-05-16	36.18	38.76	2.58	38.76	38.9	36	82533	38.76	56027	38.7	390138	14633301	770
2024-05-15	36.48	36.18	-0.3	36.18	36.8	36	92892	36.4	37952	36.18	221237	8024661	436
2024-05-14	37.72	36.48	-1.24	36.48	38.4	35.65	88966	37.48	32806	36.48	371555	13664806	603
2024-04-30	38.33	34.98	-3.35	34.98	38.84	34.7	51108	35.62	6693	34.8	370348	13692758	774
2024-03-30	42.35	41.65	-0.7	41.65	43	41.4	104493	42	30888	41.65	250862	10583365	672

All data delayed 20 minutes during session

cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Asek Company for Mining - Ascom

Asek Company for Mining - Ascom