Pioneers

Industrial & Engineering Projects 0.317 0.333 0.05 %
Speed Medical 0.38 0.427 0.12 %
Egyptian for Developing Building Materials 0.759 0.736 -0.03 %
Arab Developers Holding 0.402 0.406 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.572 0.596 0.04 %
Cairo Oils & Soap 0.267 0.272 0.02 %
Lotus For Agricultural Investments And Development 0.612 0.661 0.08 %
Egyptians For Investment & Urban Development 0.248 0.245 -0.01 %
Orascom Financial Holding 0.481 0.465 -0.03 %
Egyptians Housing Development & Reconstruction 0.421 0.411 -0.02 %
Arabia Investments Holding 0.526 0.532 0.01 %
Orascom Investment Holding 0.545 0.54 -0.01 %
The Egyptian Modern Education Systems 0.42 0.425 0.01 %
Aspire Capital Holding for Financial Investments 0.272 0.273 0.00 %
Giza General Contracting 0.435 0.438 0.01 %
Cooper for Commercial Investment and Real Estate Development 0.414 0.42 0.01 %
Dice Sport & Casual Wear 2.5 2.53 0.01 %
Citadel Capital - Common Shares 2.68 2.66 -0.01 %
Universal For Paper and Packaging Materials (Unipack 0.55 0.559 0.02 %
Egyptian Transport (EGYTRANS) 5.3 5.52 0.04 %
Mansourah Poultry 1.65 1.67 0.01 %
Palm Hills Development Company 6.9 6.88 0.00 %
Premium Healthcare Group 1.44 1.3 -0.10 %
Belton Holding 2.47 2.45 -0.01 %
Amer Group Holding 1.22 1.2 -0.02 %
Upper Egypt Contracting 0.955 0.951 0.00 %
Raya Holding for Financial Investments 2.79 2.76 -0.01 %
Atlas Investment & Food Industries 1.23 1.21 -0.02 %
Fawry For Banking Technology And Electronic Payment 8.52 8.62 0.01 %
Medical Packaging Company 1.3 1.27 -0.02 %
Misr National Steel - Ataqa 5.26 5.34 0.02 %
Integrated Engineering Group S.A.E 0.212 0.22 0.04 %
Barbary Investment Group ( BIG) 0.16 0.166 0.04 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.31 3.36 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.44 3.39 -0.01 %
Cairo Investment & Real Estate Development CIRA Education 17.29 16.9 -0.02 %
Heliopolis Housing 10.1 10.1 0.00 %
International Company For Fertilizers & Chemicals 11.25 12.25 0.09 %
Arab Ceramics - Ceramica Remas 0.846 0.848 0.00 %
Medinet Masr Housing 3.94 3.91 -0.01 %
Act Financial 3.45 3.41 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.21 2.2 0.00 %
Ibnsina Pharma 6.72 6.7 0.00 %
T M G Holding 55 54.5 -0.01 %
Juhayna Food Industries 33.78 34.8 0.03 %
Oden Financial Investments 1.79 1.75 -0.02 %
El Arabia Engineering Industries 1.33 1.33 0.00 %
Zahraa Maadi Investment & Development 3.44 3.43 0.00 %
Egyptian Real Estate Group 0.671 0.679 0.01 %
South Valley Cement 3.62 3.6 -0.01 %
Oriental Weavers 27.27 26.41 -0.03 %
EFG Holding Group 20.54 20.33 -0.01 %
Elwadi For International Investment & Development 0.847 0.866 0.02 %
Emaar Misr for Development 7.05 7.03 0.00 %
Cairo Poultry 14 14.71 0.05 %
Arabian Cement Company 17.63 18.8 0.07 %
Iron and steel for mines and quarries 4.08 4.03 -0.01 %
Arab Real Estate Investment (ALCO) 1.58 1.59 0.01 %
Digitize for Investment 3.19 3.15 -0.01 %
El Kahera Housing 1.96 1.94 -0.01 %
Egyptian Electrical Cables 2.76 2.72 -0.01 %
Sidi Kerir Petrochemicals 20.51 20.26 -0.01 %
Arab for management Co. 0.957 0.954 0.00 %
Fitness Prime 1.68 1.67 -0.01 %
Pioneers Properties for Development 3.2 3.19 0.00 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.35 -0.01 %
Six of October Development & Investment (SODIC) 62.71 62.25 -0.01 %
Remco for Touristic Villages Construction 3.36 3.3 -0.02 %
Naeem Holding 0.145 0.147 0.01 %
Arab Development & Real Estate Investment 1.31 1.3 -0.01 %
Misr Fretilizers Production Company - Mopco 41.3 41.04 -0.01 %
Orascom Development Egypt 17.61 17.41 -0.01 %
M.B Engineering 2.28 2.27 0.00 %
Egyptian Chemical Industries (Kima) 8.24 8.13 -0.01 %
MM Group For Industry And International Trade 7.46 7.4 -0.01 %
Taqa Arabia 12.7 12.53 -0.01 %
Canal Shipping Agencies 27.12 26.74 -0.01 %
Alexandria Mineral Oils Company 7.75 7.7 -0.01 %
Obour Land For Food Industries 19.33 19.6 0.01 %
Egyptian Media Production City 23.57 22.73 -0.04 %
B Investments Holding S . A . E 26.4 26.38 0.00 %
Commercial International Bank (Egypt) CIB 76.15 76.49 0.00 %
Sharkia National Food 6.1 6.1 0.00 %
Arab Cotton Ginning 8.02 7.96 -0.01 %
El Shams Housing & Urbanization 6.1 6.1 0.00 %
Ezz Steel 129.5 129.03 0.00 %
El Nasr Clothes & Textiles (Kabo) 4.4 4.4 0.00 %
Credit Agricole Egypt 18.93 18.9 0.00 %
Al Moasher for Programming and Information Dissemination 2.99 2.99 0.00 %
Maridive & oil services 0.355 0.351 -0.01 %
Arab Gathering Investment 2.46 2.45 0.00 %
Rubex Plastics 11.67 12.19 0.04 %
Egypt for Poultry 5.33 5.36 0.01 %
Abu Dhabi Islamic Bank- Egypt 37.9 37.5 -0.01 %
Lecico Egypt 30.82 30 -0.03 %
International Agricultural Products 20.7 21.24 0.03 %
ELSWEDY CABLES 86.45 85.5 -0.01 %
Cleopatra Hospital Company 8.28 8.4 0.01 %
Osool ESB Securities Brokerage 0.735 0.74 0.01 %
E-Finance For Digital and Financial Investements SAE 18.79 18.58 -0.01 %
Arab Valves Company 4.09 4.1 0.00 %
Extracted Oils 3.57 3.52 -0.01 %
Tanmia for real estate investment 3.43 3.37 -0.02 %
Northern Upper Egypt Development & Agricultural Production 2.26 2.26 0.00 %
International Co For Investment & Development 3.47 3.43 -0.01 %
Ceramic & Porcelain 10.72 10.6 -0.01 %
Abou Kir Fertilizers 54.6 54.51 0.00 %
Eastern Company 27.75 28.75 0.04 %
Ismailia National Food Industries 89.64 93.31 0.04 %
Heibco for commercial investments & real estate development 3.69 4 0.08 %
GB Corp 16.41 16.41 0.00 %
Egypt Aluminum 159.06 156.53 -0.02 %
Kafr El Zayat Pesticides 11.82 11.8 0.00 %
Telecom Egypt 33.7 34.04 0.01 %
Ismailia Misr Poultry 9.77 9.77 0.00 %
El Ezz Porcelain (Gemma) 25.4 25.06 -0.01 %
Memphis Pharmaceuticals 61.86 60.55 -0.02 %
Taaleem Management Services 10.49 11.32 0.08 %
A Capital Holding 2.71 2.68 -0.01 %
Mena Touristic & Real Estate Investment 4.2 4.17 -0.01 %
Sharm Dreams Co. for Tourism Investment 16.59 16.33 -0.02 %
Misr Cement (Qena) 24 24 0.00 %
Suez Canal Bank 18.27 18.15 -0.01 %
Nasr Company for Civil Works 3.74 3.73 0.00 %
First Investment Company And Real Estate Development 2.1 2.09 0.00 %
El Obour Real Estate Investment 8.2 8.26 0.01 %
Egyptian Gulf Bank 0.281 0.281 0.00 %
Natural Gas & Mining Project (Egypt Gas) 41 40.3 -0.02 %
Egyptian Kuwaiti Holding LE 0.808 0.805 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.58 3.55 -0.01 %
Raya Contact Center 7.3 7.23 -0.01 %
EGX 30 INDEX ETF 33.67 33.24 -0.01 %
Egyptian Kuwaiti Holding LE 32.5 32.05 -0.01 %
The United Bank 14.43 14.43 0.00 %
GITEX for commercial and industrial investments 0.037 0.037 0.00 %
Egyptian Iron & Steel 47.29 47.1 0.00 %
Egyptian International Pharmaceuticals (EIPICO) 46.16 45.84 -0.01 %
United Housing & Development 6.15 6.11 -0.01 %
Jadwa Industrial Development 4.7 4.65 -0.01 %
C I Capital Holding 6.01 5.99 0.00 %
Golden Pyramids Plaza 1.39 1.39 0.00 %
Edita Food Industries S.A.E 28.74 28.87 0.00 %
Arabian Food Industries DOMTY 26.79 27.16 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.08 3.03 -0.02 %
International company For Medical Industries -ICMI 2.67 2.74 0.03 %
Delta Sugar 50.7 49.9 -0.02 %
Ismailia Development and Real Estate Co 19.2 19.15 0.00 %
Glaxo Smith Kline 40.96 39.84 -0.03 %
Contact Financial Holding 4.47 4.46 0.00 %
El Ahli Investment and Development 29.74 29.52 -0.01 %
Misr Kuwait Investment & Trading Co. 4.19 4.05 -0.03 %
Arab Aluminum 14.6 14.43 -0.01 %
Orascom Construction PLC 269.01 266.5 -0.01 %
Engineering Industries (ICON) 24.58 24.5 0.00 %
Prime Holding 0.661 0.661 0.00 %
Alexandria Containers and goods 24.06 23.91 -0.01 %
Nozha International Hospital 8.54 8.6 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.54 4.37 -0.04 %
Nile Pharmaceuticals 54.81 54.15 -0.01 %
Export Development Bank of Egypt (EDBE) 17.06 16.87 -0.01 %
Gharbia Islamic Housing Development 29.92 30 0.00 %
El Ahram Co. For Printing And Packing 10.54 10.78 0.02 %
International Business Corporation For Trading and Agencies 2.55 2.57 0.01 %
Alexandria Spinning & Weaving (SPINALEX) 9.6 9.54 -0.01 %
Al Baraka Bank Egypt 12.22 12.16 0.00 %
Gulf Canadian Real Estate Investment Co. 42.86 42 -0.02 %
Egyptian for Tourism Resorts 5.15 5.13 0.00 %
ARAB POLVARA SPINNING & WEAVING CO. 8.92 8.85 -0.01 %
Union Pharmacist Company For Medical Services and Investment 3.42 3.36 -0.02 %
Sinai Cement 32.74 32.51 -0.01 %
Misr Chemical Industries 29.81 29.16 -0.02 %
Asek Company for Mining - Ascom 36.08 35.7 -0.01 %
Faisal Islamic Bank of Egypt 38.04 37.9 0.00 %
Alexandria Flour Mills 26.09 25.73 -0.01 %
Concrete Fashion Group for Investments 0.14 0.142 0.01 %
Golden Textiles & Clothes Wool 28.02 27.3 -0.03 %
Qatar National Bank - QNB 31.4 31.31 0.00 %
AJWA for Food Industries company Egypt 100.44 98.96 -0.01 %
Rakta Paper Manufacturing 26.87 25.61 -0.05 %
Golden Coast Company 1.1 1.1 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 3.01 3.01 0.00 %
Housing & Development Bank 52.33 52.19 0.00 %
Rikaz Holding for Financial Investments 2.03 2.03 0.00 %
Reacap Financial Investments 6.7 6.7 0.00 %
Development & Engineering Consultants 63.66 62.29 -0.02 %
El Nasr For Manufacturing Agricultural Crops 30.49 29.17 -0.04 %
Rowad Tourism (Al Rowad) 29.07 27.62 -0.05 %
Grand Capital 11.08 11.08 0.00 %
Alexandria National Company for Financial Investment 21.79 21.27 -0.02 %
National Housing for Professional Syndicates 49.4 48.33 -0.02 %
Misr Hotels 30.09 29.89 -0.01 %
TransOceans Tours 0.038 0.038 0.00 %
Faisal Islamic Bank of Egypt 1.08 1.07 -0.01 %
Misr Beni Suef Cement 62.69 62.12 -0.01 %
Wadi Kom Ombo Land Reclamation 101.54 99.93 -0.02 %
Cairo Pharmaceuticals 96 109.67 0.14 %
General Company For Land Reclamation,Development & Reconstru 51.37 51 -0.01 %
Alexandria New Medical Center 18.88 18.88 0.00 %
South Cairo & Giza Mills & Bakeries 76.59 71.96 -0.06 %
El Arabia for Land Reclamation 71.23 69.29 -0.03 %
Samad Misr -EGYFERT 95.56 95.24 0.00 %
BID El badr investment and development 1.58 1.58 0.00 %
Acrow Misr 67.88 66.41 -0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.03 1.03 0.00 %
Cairo Educational Services 31.48 31.48 0.00 %
Egyptian Financial & Industrial 159.07 158.7 0.00 %
Vertika for Industry & Trade 1.57 1.57 0.00 %
October Pharma 107.38 107.38 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Middle Egypt Flour Mills 51.75 51.75 0.00 %
Alexandria Pharmaceuticals 396.01 394.49 0.00 %
North Cairo Mills 44.43 44.43 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
Mohandes Insurance 25.01 25.01 0.00 %
Misr Oils & Soap 58.8 58.8 0.00 %
Minapharm Pharmaceuticals 169.07 169.07 0.00 %
Saudi Egyptian Investment & Finance 71.78 71.78 0.00 %
Sues Canal Company For Technology Settling 89.1 89.1 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
East Delta Flour Mills 229.12 229.12 0.00 %
General Silos & Storage 166.87 166.87 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Middle & West Delta Flour Mills 329.68 329.68 0.00 %
Egyptian Satellites (NileSat) 6.89 6.89 0.00 %
UTOPIA 31.24 31.24 0.00 %
Pyramisa Hotels 119.13 119.13 0.00 %
Arab Pharmaceuticals 141.39 141.39 0.00 %
Upper Egypt Flour Mills 269.4 269.4 0.00 %
Delta For Printing & Packaging 69.1 69.1 0.00 %
International Company For Leasing (IncoLEASE) 41 41 0.00 %

El Arabia for Land Reclamation

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2025-01-23	71.23	69.29	-2.23	69	72.75	68	6614	74.64	1238	69	7134	495012	60
2025-01-22	73.68	71.23	-3.19	70.49	74	69	9335	74.88	603	70	4441	316763	56
2025-01-21	70.12	73.68	3.56	73.68	79.78	69.99	5799	56.1	774	71	9354	684209	105
2025-01-20	70.12	70.12	-1.12	69	72.33	68.09	5181	70	1371	69	2971	206361	50
2025-01-19	73.49	70.12	-3.37	70.12	73.6	68	11872	73.35	1605	69.76	12662	900889	101
2025-01-16	73.49	73.49	-0.52	72.97	74.71	66.2	12262	72.97	903	68	3623	259403	44
2025-01-15	69.85	73.49	3.64	73.49	83.81	68	6799	74.75	287	72.4	8850	657022	99
2025-01-14	68.38	69.85	1.47	69.85	73.59	63.03	2847	65	631	68	7956	542692	106
2025-01-13	76.15	68.38	-9.13	67.02	76.15	66.77	5298	73.38	271	66.8	8122	574701	106
2025-01-12	74.77	76.15	-0.78	73.99	83	71.21	1263	86	170	71.53	18316	1406118	174
2025-01-09	77	74.77	-2.23	74.77	90	73.03	163	89	487	74.77	49293	4011303	371
2025-01-08	64.17	77	12.83	77	77	66.01	0	0	1826	77	47400	3484827	275
2025-01-06	53.58	64.17	10.71	64.29	64.29	53.58	0	0	4478	62.12	34870	2170533	136
2025-01-05	53.58	53.58	0.42	54	56.89	53.57	2558	54.98	6835	53.5	2431	134195	25
2025-01-02	53.58	53.58	0	53.58	53.58	50	2454	54.8	4147	50.59	1845	95955	27
2024-12-31	53.58	53.58	-2.08	51.5	52.96	51.5	2631	52.95	5034	51.5	635	32942	15
2024-12-30	53.58	53.58	-2.18	51.4	53.99	51.38	2892	53.4	4968	51.5	401	20778	10
2024-12-29	50.78	53.58	3.66	54.44	55	51.6	2282	56	6354	51.32	7235	388685	41
2024-12-26	53.37	50.78	-3.12	50.25	55.1	49.02	2844	55.9	6616	50.05	13682	716624	81
2024-12-25	53.37	53.37	0.88	54.25	54.95	51.95	4631	54.95	5389	51.95	973	53104	9
2024-12-24	53.37	53.37	0.96	54.33	55	49	3653	55	5387	50.3	1726	86642	20
2024-12-23	53.37	53.37	1.59	54.96	55	51.25	3434	55	5472	51.5	174	9251	9
2024-12-22	53.37	53.37	-0.49	52.88	55.1	50.62	2383	55	5022	50.1	4333	234016	34
2024-12-19	54.7	53.37	-2.69	52.01	56	47.1	12959	56	5619	50.1	10446	544059	82
2024-12-18	54.7	54.7	-7.69	47.01	50	47.01	10122	49.48	2140	47.02	3173	157152	16
2024-12-17	54.7	54.7	-4.2	50.5	50.7	48.35	13056	50	2251	48.35	793	39153	13
2024-12-16	54.7	54.7	-3.82	50.88	51.5	49.17	9858	50.7	2827	49.3	703	35538	17
2024-12-15	54.7	54.7	-6.28	48.42	50.99	48.36	8379	51.16	5127	48.41	373	18275	16
2024-12-12	54.7	54.7	-4.7	50	51.47	49	9368	50.82	4530	48.5	2383	117856	25
2024-12-11	54.7	54.7	-5.15	49.55	51	49.51	8864	51.55	4683	49.55	1726	86917	23
2024-12-10	54.7	54.7	-5.08	49.62	52	48.35	8488	53.6	6975	48.64	4914	243249	25
2024-12-09	54.7	54.7	-3.2	51.5	53.77	50.6	12672	51.5	4802	50.7	1399	71865	22
2024-12-08	50.59	54.7	1.22	51.81	56	50	7803	54.24	1777	50.6	7428	403367	92
2024-12-05	50.04	50.59	-0.04	50	52.99	43.11	2944	52	1045	48.9	13403	666672	85
2024-12-04	55.29	50.04	-4.41	50.88	52.16	47.63	11170	51	2404	48.5	8354	418951	50
2024-12-03	55.29	55.29	-4.79	50.5	53.49	50.5	17221	52.5	1368	50.5	434	22220	16
2024-12-02	55.29	55.29	-3.3	51.99	52.9	50.45	15595	53.5	1641	50.53	369	18860	16
2024-12-01	55.29	55.29	-4.74	50.55	52	50.4	4222	52	749	50.5	292	14905	9
2024-11-28	55.29	55.29	-3.29	52	52.5	50.3	6823	52	1421	50.3	462	23503	14
2024-11-27	55.29	55.29	-4.59	50.7	52.5	50.67	7068	52.5	1951	50.7	272	13881	6
2024-11-26	55.29	55.29	-2.29	53	53	50.66	7523	53	2227	50.66	972	49727	18
2024-11-25	55.29	55.29	-2.42	52.87	52.89	51	7183	52.89	2285	51.1	91	4706	4
2024-11-24	55.29	55.29	-4.29	51	54.9	51	7163	52.5	2256	51	1159	61090	20
2024-11-21	55.29	55.29	-1.52	53.77	53.87	50.55	5133	53.85	2398	51.5	482	25610	8
2024-11-20	55.29	55.29	-2.34	52.95	53	50.3	5975	53.98	2120	51	1918	98329	25
2024-11-19	55.29	55.29	-3.18	52.11	53.98	52.1	5310	53.98	2015	52.11	200	10497	8
2024-11-18	55.29	55.29	-1.31	53.98	54	52.8	3820	53.98	3828	52.8	1074	56737	13
2024-11-17	55.29	55.29	-1.4	53.89	53.96	53	3543	54.8	4565	52.9	482	25652	8
2024-11-14	55.29	55.29	-1.3	53.99	54.99	52.8	3182	54.9	4817	52.9	4155	224727	32
2024-11-13	55.29	55.29	-2.27	53.02	54.99	52.65	2552	54.95	4750	52.8	1185	63931	19
2024-11-12	55.29	55.29	-1.41	53.88	54.99	52	13258	54.99	3741	52	1052	55800	16
2024-11-11	55.29	55.29	-55.29	0	0	0	14022	54.99	1569	52	0	0	0
2024-11-10	55.29	55.29	-2.29	53	54.97	53	4923	55.5	1600	53	185	10025	10
2024-11-07	55.29	55.29	-0.79	54.5	55	52.6	4854	55	2121	53	925	49498	12
2024-11-06	55.29	55.29	-1.48	53.81	54.8	53.7	5159	55	1494	51.75	1847	100335	12
2024-11-05	55.29	55.29	-1.29	54	55	54	3838	54.8	1711	52.5	1403	76353	16
2024-10-24	54.56	51.85	-3.06	51.5	52.7	50.32	4746	53.97	1568	50.3	12244	633041	62
2024-10-23	54.56	54.56	-2.56	52	53.85	51.17	5865	53.97	1222	52.02	2189	114139	28
2024-10-22	54.56	54.56	-1.57	52.99	53.39	52.01	5789	54	1067	50.3	1285	67663	19
2024-10-21	54.56	54.56	-1.31	53.25	53.95	51.5	3735	54	1043	51.9	1985	105079	22
2024-10-20	54.56	54.56	-0.57	53.99	56.9	51	2003	53.98	1010	50.3	4644	245698	39
2024-10-17	54.56	54.56	-2.5	52.06	56	52	1244	55.9	1455	52.06	2757	149310	32
2024-10-15	53.27	54.45	1.18	54.45	57	52.25	4064	55.99	1865	51.3	19334	1055015	74
2024-10-14	53.27	53.27	-0.27	53	58	51.2	3161	56	3340	51.3	3129	163176	38
2024-10-13	52.61	53.27	0.66	53.27	62.9	51.6	3146	54	2590	51.1	29121	1621133	183
2024-10-10	52.61	52.61	-2.13	50.48	51.95	46.35	4211	50.48	1882	46	214	10711	13
2024-10-09	52.61	52.61	-1.76	50.85	52.26	45.65	3143	52	2023	46	1421	69708	33
2024-10-08	52.61	52.61	-3.91	48.7	50	48.27	3317	52	2181	48.67	1019	49622	4
2024-10-07	52.61	52.61	-2.61	50	52.25	50	2620	52	1373	50	1654	82878	13
2024-10-03	52.61	52.61	0	52.61	52.61	49	3871	51.76	1395	49.01	1001	50598	20
2024-10-02	52.61	52.61	-0.94	51.67	52.27	50	3831	51.76	1310	47.67	775	39431	17
2024-10-01	52.61	52.61	-1.41	51.2	53.39	51.1	3155	53.35	1399	51.11	1778	91527	20
2024-09-30	52.77	52.61	0.1	52.87	54	51.15	891	54	1714	51.32	7864	413982	54
2024-09-29	52.22	52.77	-0.07	52.15	55.55	52.01	3102	52.6	2539	52.15	15426	826097	94
2024-09-26	52.22	52.22	-0.63	51.59	53.47	51.57	5092	53.4	2297	51.59	1643	85262	28
2024-09-25	51.45	52.22	0.4	51.85	54	51.5	5568	51.85	5343	51.5	20453	1081114	112
2024-09-24	53.28	51.45	-2.38	50.9	54.89	50.14	4078	52.5	2448	50.15	6900	357397	73
2024-09-23	48.39	53.28	4.11	52.5	54.93	49.55	4234	54.98	1388	51.6	43109	2249949	214
2024-09-22	48.92	48.39	-1.35	47.57	50.75	47.57	3079	49.9	3592	48	12303	600058	88
2024-09-19	51.46	48.92	-2.54	48.92	51.7	48	4532	52.75	1359	48	11576	575607	87
2024-09-18	51.98	51.46	-0.48	51.5	53.98	49.09	3307	54.98	1571	50.01	22149	1146101	106
2024-09-17	53.3	51.98	-1.32	51.98	57.9	49.5	2688	55.98	1857	50.2	25494	1347191	156
2024-09-16	52.13	53.3	1.17	53.3	60	47.61	769	53.3	2000	53	75948	4091451	331
2024-09-12	43.45	52.13	8.68	52.13	52.14	46.25	0	0	10551	52.14	60073	3089179	304
2024-09-11	36.47	43.45	7.29	43.76	43.76	36	0	0	3874	43.76	41438	1760792	132
2024-09-10	36.47	36.47	1.64	38.11	39.8	37.3	3928	39	2779	37.26	3480	132810	19
2024-09-09	36.47	36.47	1.53	38	40	36.47	3150	40	1629	35.4	5823	229470	23
2024-09-08	36.47	36.47	0.27	36.74	36.74	35.5	6371	37	1803	35.4	1777	63357	7
2024-09-05	36.47	36.47	-0.82	35.65	37.32	35.65	5741	39	3035	35.65	957	34535	15
2024-09-04	36.47	36.47	0.03	36.5	37.43	36.5	5948	38	4060	36.5	228	8480	10
2024-09-03	36.47	36.47	0.53	37	39	37	5749	38.5	3753	36.5	5083	193613	32
2024-09-01	36.47	36.47	-1.07	35.4	38.97	35.4	7311	36.89	3564	35.45	630	22530	12
2024-08-29	36.47	36.47	-0.47	36	38	35.27	5584	38.99	3382	35.3	3599	131533	31
2024-08-28	36.47	36.47	-1.29	35.18	36.8	35.17	6621	36.8	3835	35.18	3611	129152	19
2024-08-27	36.47	36.47	-0.77	35.7	35.8	35.7	6366	37	3819	35.65	236	8445	5
2024-08-26	36.47	36.47	-1.41	35.06	37.9	35.03	5667	38	3661	35.05	2684	98430	15
2024-08-25	36.47	36.47	-0.27	36.2	37.45	36.1	5667	38	3746	35.41	3278	119282	16
2024-08-22	36.47	36.47	0.3	36.77	36.85	35	6475	37	3606	35	2410	87308	22
2024-08-21	36.47	36.47	0	36.47	36.85	35	8117	36.85	4108	35	3061	109487	25
2024-08-20	35.13	36.47	1.07	36.2	37.8	33.67	6927	37.2	4732	36.33	9006	326799	48
2024-08-19	35.13	35.13	-2.13	33	35.39	33	9589	35.35	3731	32	6476	218622	40
2024-08-18	35.13	35.13	-0.13	35	36.1	33.37	9048	37.1	2535	33.26	4731	166203	38
2024-08-15	35.13	35.13	0.12	35.25	36.17	34.6	6745	35.25	484	33	1017	35380	11
2024-08-14	38.81	35.13	-4.29	34.52	38.93	34	9724	38	266	34	14970	546013	50
2024-08-13	38.81	38.81	-0.64	38.17	38.85	36.25	8452	38.99	670	36.36	2908	110131	19
2024-08-12	34.46	38.81	4.53	38.99	39.98	33.94	8985	39	3137	32.4	23326	879254	105
2024-08-11	34.46	34.46	-0.49	33.97	34	31.5	10811	33.96	2990	32.4	1529	50243	21
2024-08-08	34.46	34.46	-1.91	32.55	33.14	31.47	11284	32.55	2691	31.5	195	6328	5
2024-08-07	34.46	34.46	-1.48	32.98	33.97	31.33	11323	33.9	3111	31.35	1456	46859	21
2024-08-06	34.46	34.46	-0.49	33.97	34	31.7	9252	33.97	3516	32.7	2256	75886	20
2024-08-05	34.46	34.46	-2.66	31.8	33.8	30	10296	33.9	3970	31.78	3721	119675	24
2024-08-04	34.46	34.46	-1.76	32.7	34.14	32.7	11367	33.9	2048	32.7	746	24928	11
2024-08-01	34.46	34.46	-0.47	33.99	34.41	32.75	10669	34.09	2481	32.7	978	33295	12
2024-07-31	34.46	34.46	-0.48	33.98	34.59	33.11	12162	34.9	2358	33.18	2569	85896	22
2024-07-30	34.46	34.46	0.04	34.5	34.5	32.1	11737	34.5	2285	33	3289	109772	33
2024-07-29	34.46	34.46	0.04	34.5	35	33	11569	34.86	2424	32.7	3241	108028	27
2024-07-28	34.46	34.46	0.54	35	36.22	34.22	9889	36.2	3138	34.22	2331	81189	12
2024-07-24	36.59	34.46	-2.09	34.5	36.88	33.47	9776	36.27	3342	33.47	12331	422370	43
2024-07-23	36.59	36.59	-0.79	35.8	36.85	35	11560	35	1418	35.02	1323	46967	15
2024-07-22	36.59	36.59	-1.59	35	37	34.52	5701	36.9	668	33	6507	233502	43
2024-07-21	36.24	36.59	-0.64	35.6	38	31.11	4433	38	669	33.4	12798	459054	75
2024-07-18	36.24	36.24	-2.47	33.77	36	33.75	7159	34.86	432	33.3	5307	183383	37
2024-07-17	36.69	36.24	-0.71	35.98	37.1	32.22	8432	37.1	438	33.3	15788	572252	68
2024-07-16	35.09	36.69	1.89	36.98	37.2	28.08	5926	37.99	628	34	57046	1925662	229
2024-07-15	35.09	35.09	-6.99	28.1	28.39	28.08	27147	28.6	0	0	1351	38003	14
2024-07-14	35.09	35.09	-6.49	28.6	28.77	28.08	26988	28.6	0	0	2366	67166	16
2024-07-10	35.09	35.09	-6.29	28.8	28.8	28.1	24626	29	206	28.11	948	27117	13
2024-07-09	35.09	35.09	-6.61	28.48	28.62	28.08	26313	28.6	0	0	5949	167821	38
2024-07-08	35.09	35.09	-6.99	28.1	28.64	28.08	29734	28.64	350	28.1	439	12344	7
2024-07-07	35.09	35.09	-6.7	28.39	28.7	28.08	29563	28.67	295	28.08	4774	134615	28
2024-07-04	35.09	35.09	-7.01	28.08	29.08	28.08	29616	29	0	0	7427	212189	41
2024-07-03	35.09	35.09	-6.49	28.6	28.77	28.08	32216	28.6	308	28.5	7293	207562	31
2024-07-02	35.09	35.09	-7.01	28.08	28.08	28.08	34047	28.74	118	28.08	1160	32572	6
2024-07-01	35.09	35.09	-7.01	28.08	28.77	28.08	32049	28.77	1156	28.08	2136	60223	22
2024-06-27	35.09	35.09	-7.01	28.08	28.9	28.08	30665	28.6	149	28.08	6536	184114	17
2024-06-26	35.09	35.09	-7.01	28.08	28.79	28.08	29700	28.8	10	28.08	700	19664	12
2024-06-24	35.09	35.09	-7.01	28.08	28.08	28.08	29156	28.08	1232	28.09	3556	99852	14
2024-06-23	35.09	35.09	-7.01	28.08	28.08	28.08	26687	28.08	0	0	1515	42542	7
2024-06-13	35.09	35.09	-7.01	28.08	28.08	28.08	28665	28.08	0	0	2482	69695	5
2024-06-12	35.09	35.09	-7.01	28.08	28.1	28.08	34173	28.08	0	0	7351	206427	29
2024-06-11	35.09	35.09	-7.01	28.08	28.08	28.08	35560	28.08	0	0	1610	45208	7
2024-06-10	35.09	35.09	-35.09	0	0	0	30976	28.08	0	0	0	0	0
2024-06-09	35.09	35.09	-35.09	0	0	0	27529	28.08	0	0	0	0	0
2024-06-06	35.09	35.09	-7.01	28.08	28.88	28.08	31199	28.45	0	0	1861	52345	20
2024-06-05	35.09	35.09	-7.01	28.08	28.2	28.08	30349	28.08	0	0	2778	78021	10
2024-06-04	35.09	35.09	-6.59	28.5	28.74	28.08	29939	29.2	0	0	1090	30983	14
2024-06-03	35.09	35.09	-6.94	28.15	30	28.1	27096	30.83	8	28.1	6575	187677	25
2024-06-02	35.09	35.09	-5.73	29.36	31.87	28.9	26496	30.88	1295	28.9	8169	243738	52
2024-05-30	35.09	35.09	-5.88	29.21	29.21	28.08	27462	29.21	0	0	6701	192101	38
2024-05-29	35.09	35.09	-6.89	28.2	28.9	28.08	30142	28.9	1166	28.12	3592	102888	19
2024-05-28	35.09	35.09	-6.42	28.67	28.79	28.08	30770	28.7	0	0	2765	77982	19
2024-05-27	35.09	35.09	-6.31	28.78	28.8	28.1	30395	28.87	1051	28.08	3777	108280	16
2024-05-26	35.09	35.09	-6.49	28.6	28.87	28.08	30586	28.87	150	28.08	6190	175844	40
2024-05-23	35.09	35.09	-6.59	28.5	29.18	28.1	30486	29.18	0	0	2145	61177	21
2024-05-22	35.09	35.09	-7.01	28.08	29.19	28.08	30337	29.2	500	28.08	3652	103333	32
2024-05-20	35.09	35.09	-6.86	28.23	29.22	28.23	27850	29.22	806	28.22	656	18756	12
2024-05-19	35.09	35.09	-6.3	28.79	29.22	28.22	28041	29.22	1270	28.8	1157	33173	17
2024-05-16	35.09	35.09	-6.87	28.22	28.59	28.08	28137	29	608	28.22	2407	67904	19
2024-05-15	35.09	35.09	-6.49	28.6	28.6	28.08	27121	28.6	0	0	2160	60914	12
2024-05-14	35.09	35.09	-35.09	0	0	0	27382	28.65	0	0	0	0	0
2024-04-30	35.09	35.09	-6.99	28.1	29.89	28.1	6185	29.79	15	28.08	1570	44635	16
2024-03-30	35.09	35.09	-6.07	29.02	31.99	28.61	5011	32	726	28.7	137	4004	5

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Arabia for Land Reclamation

El Arabia for Land Reclamation