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 %

Arab Real Estate Investment CO.-ALICO

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-07-24	1.111	1.156	0.045	1.156	1.172	1.139	1223864	1.156	509837	1.145	2613171	3027314	179
2024-07-23	1.131	1.111	-0.02	1.111	1.133	1.104	1206171	1.145	365943	1.111	1223046	1368160	108
2024-07-22	1.145	1.131	-0.014	1.131	1.17	1.001	1196086	1.15	477601	1.12	1854746	2099817	147
2024-07-21	1.157	1.145	-0.012	1.145	1.163	1.14	954226	1.163	287562	1.144	1583746	1817434	135
2024-07-18	1.154	1.157	0.003	1.157	1.196	1.15	1172988	1.172	307727	1.156	2603481	3042157	198
2024-07-17	1.092	1.154	0.062	1.154	1.18	1.125	1253513	1.178	351681	1.152	4263058	4889278	363
2024-07-16	1.073	1.092	0.019	1.092	1.12	1.057	1442587	1.107	310486	1.061	1267107	1386034	117
2024-07-15	1.075	1.073	-0.005	1.07	1.09	1.06	1119411	1.089	345362	1.07	289371	310466	47
2024-07-14	1.084	1.075	-0.014	1.07	1.119	1.07	926344	1.109	313681	1.07	655362	712715	84
2024-07-10	1.099	1.084	-0.015	1.084	1.12	1.077	822348	1.12	343179	1.075	1716711	1873123	179
2024-07-09	1.031	1.099	0.068	1.099	1.147	1.029	1292601	1.119	702015	1.09	5493917	6024566	495
2024-07-08	1.022	1.031	0	1.022	1.059	1.02	967438	1.039	122145	1.02	787741	818650	99
2024-07-07	1.002	1.022	0.028	1.03	1.04	1.006	801628	1.039	186240	1.022	856228	875480	100
2024-07-04	1.016	1.002	-0.014	1.002	1.039	0.991	370718	1.03	187360	0.99	1318097	1332478	126
2024-07-03	1.055	1.016	-0.039	1.016	1.06	1.013	792057	1.039	121584	1.01	1712264	1777976	126
2024-07-02	1.068	1.055	-0.013	1.055	1.082	1.053	738502	1.078	225306	1.053	1354734	1440175	120
2024-07-01	1.05	1.068	0.018	1.068	1.09	1.06	541610	1.08	194471	1.066	1512728	1624713	134
2024-06-27	0.999	1.05	0.051	1.05	1.074	0.993	492457	1.066	740354	1.03	2923451	3049514	301
2024-06-26	0.983	0.999	0.016	0.999	1.026	0.982	598653	1.01	555370	0.991	1561285	1556408	121
2024-06-24	0.939	0.978	0.048	0.987	1.029	0.96	440058	0.99	346442	0.972	2104245	2085321	238
2024-06-23	0.933	0.939	0.006	0.939	0.95	0.928	280391	0.964	317575	0.92	388159	364435	62
2024-06-13	0.9	0.933	0.033	0.933	0.95	0.92	217010	0.95	288225	0.92	1512464	1421278	141
2024-06-12	0.86	0.9	0.05	0.91	0.93	0.87	356468	0.91	438274	0.9	612721	547364	77
2024-06-11	0.86	0.86	0	0.86	0.9	0.86	334644	0.887	334951	0.881	87705	77421	26
2024-06-10	0.86	0.86	0.03	0.89	0.905	0.842	306895	0.9	421469	0.85	202479	176498	52
2024-06-09	0.904	0.86	-0.055	0.849	0.904	0.833	299582	0.9	489299	0.84	510698	441143	54
2024-06-06	0.904	0.904	-0.034	0.87	0.897	0.87	302341	0.909	291614	0.87	130026	114429	21
2024-06-05	0.904	0.904	-0.037	0.867	0.898	0.86	384341	0.904	159301	0.865	297071	259606	33
2024-06-04	0.913	0.904	0.001	0.914	0.914	0.882	437052	0.914	225003	0.881	639956	579378	67
2024-06-03	0.913	0.913	-0.033	0.88	0.92	0.87	435456	0.919	253624	0.88	327740	289449	37
2024-06-02	0.895	0.913	0.005	0.9	0.921	0.895	408119	0.923	231953	0.88	433704	395809	59
2024-05-30	0.924	0.895	-0.014	0.91	0.92	0.88	445305	0.914	246045	0.883	618842	555950	79
2024-05-29	0.924	0.924	-0.021	0.903	0.929	0.895	451425	0.924	238050	0.902	139650	127949	38
2024-05-28	0.924	0.924	-0.019	0.905	0.925	0.841	326936	0.925	229906	0.89	270723	245277	63
2024-05-27	0.928	0.924	-0.007	0.921	0.949	0.912	670928	0.938	323051	0.91	634967	590640	85
2024-05-26	0.914	0.928	0.006	0.92	0.934	0.905	561420	0.948	346148	0.911	579375	537030	72
2024-05-23	0.914	0.914	-0.011	0.903	0.931	0.903	674060	0.92	397364	0.903	194892	177649	50
2024-05-22	0.923	0.914	-0.009	0.914	0.935	0.887	686216	0.932	609229	0.92	420275	383734	65
2024-05-20	0.915	0.929	0.015	0.93	0.949	0.913	377720	0.935	759868	0.91	1023405	950692	91
2024-05-19	0.871	0.915	0.052	0.923	0.939	0.88	287343	0.929	434425	0.924	1250061	1144267	182
2024-05-16	0.847	0.871	0.024	0.871	0.88	0.831	135421	0.88	354785	0.871	726047	626977	92
2024-05-15	0.833	0.847	0.003	0.836	0.86	0.825	191292	0.86	282124	0.836	635644	535634	73
2024-05-14	0.829	0.833	0.011	0.84	0.868	0.825	210132	0.844	232045	0.83	900514	756123	90
2024-04-30	1.031	0.924	-0.107	0.924	1.06	0.905	682014	0.97	166630	0.881	1642085	1614583	163
2024-03-30	1.114	1.105	-0.009	1.105	1.12	1.07	341257	1.14	64209	1.105	646636	712465	97

All data delayed 20 minutes during session

cs@pioneerssecurities.egypt

19973

Message us on WhatsApp

Branches

Arab Real Estate Investment CO.-ALICO

Arab Real Estate Investment CO.-ALICO