Pioneers

Orascom Investment Holding 0.421 0.439 0.04 %
Egyptians For Investment & Urban Development 0.235 0.232 -0.01 %
Dice Sport & Casual Wear 2.28 2.42 0.06 %
Cairo Oils & Soap 0.259 0.259 0.00 %
Egyptian Transport (EGYTRANS) 5.71 5.84 0.02 %
Arab Real Estate Investment (ALCO) 1.74 1.83 0.05 %
EFG Holding Group 20.75 20.58 -0.01 %
Iron and steel for mines and quarries 4.2 4.45 0.06 %
Integrated Engineering Group S.A.E 0.185 0.193 0.04 %
Arabia Investments Holding 0.502 0.506 0.01 %
Al Khair River For Development Agricultural Investment&Envir 0.54 0.538 0.00 %
Misr National Steel - Ataqa 5.26 5.3 0.01 %
Industrial & Engineering Projects 0.258 0.257 0.00 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 3.46 3.65 0.05 %
Premium Healthcare Group 0.721 0.7 -0.03 %
Orascom Financial Holding 0.363 0.36 -0.01 %
Palm Hills Development Company 6.18 5.96 -0.04 %
Belton Holding 2.86 2.85 0.00 %
Arab Ceramics - Ceramica Remas 0.907 0.928 0.02 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.49 3.49 0.00 %
Act Financial 3.21 3.23 0.01 %
Giza General Contracting 0.45 0.443 -0.02 %
Canal Shipping Agencies 25.48 28.02 0.10 %
Speed Medical 0.354 0.355 0.00 %
El Arabia Engineering Industries 1.47 1.45 -0.01 %
Arab Developers Holding 0.325 0.325 0.00 %
Egyptians Housing Development & Reconstruction 0.359 0.355 -0.01 %
Cooper for Commercial Investment and Real Estate Development 0.397 0.395 -0.01 %
Medical Packaging Company 1.25 1.24 -0.01 %
Commercial International Bank (Egypt) CIB 81.49 82.35 0.01 %
Mansourah Poultry 1.48 1.47 -0.01 %
Zahraa Maadi Investment & Development 7 7.26 0.04 %
Universal For Paper and Packaging Materials (Unipack 0.578 0.57 -0.01 %
Amer Group Holding 1.14 1.13 -0.01 %
Arab Cotton Ginning 8.32 8.36 0.00 %
Atlas Investment & Food Industries 0.881 0.878 0.00 %
Citadel Capital - Common Shares 2.27 2.24 -0.01 %
Taqa Arabia 12.97 13.31 0.03 %
Heliopolis Housing 9.65 9.53 -0.01 %
Lotus For Agricultural Investments And Development 0.61 0.603 -0.01 %
El Nasr Clothes & Textiles (Kabo) 3.65 3.94 0.08 %
Eastern Company 29.49 30 0.02 %
Raya Holding for Financial Investments 3.16 3.16 0.00 %
Fawry For Banking Technology And Electronic Payment 8.4 8.41 0.00 %
Arab Gathering Investment 2.77 2.77 0.00 %
Digitize for Investment 3.72 3.69 -0.01 %
Oden Financial Investments 1.95 1.91 -0.02 %
Mena Touristic & Real Estate Investment 4.32 4.13 -0.04 %
Ibnsina Pharma 6.51 6.42 -0.01 %
Macro Group Pharmaceuticals -Macro Capital 2.42 2.42 0.00 %
Northern Upper Egypt Development & Agricultural Production 2.35 2.46 0.05 %
Sharkia National Food 4.86 5.16 0.06 %
Upper Egypt Contracting 0.95 0.952 0.00 %
MM Group For Industry And International Trade 7.19 7.2 0.00 %
Edita Food Industries S.A.E 28.27 29.36 0.04 %
Medinet Masr Housing 4.08 4.04 -0.01 %
Lecico Egypt 28.91 30.13 0.04 %
Aspire Capital Holding for Financial Investments 0.273 0.275 0.01 %
Emaar Misr for Development 8 7.9 -0.01 %
T M G Holding 56.88 57.2 0.01 %
Al Tawfeek Leasing Company-A.T.LEASE 4.43 4.67 0.05 %
South Valley Cement 3.51 3.47 -0.01 %
Raya Contact Center 6.85 6.81 -0.01 %
Sharm Dreams Co. for Tourism Investment 18.06 19.1 0.06 %
El Kahera Housing 1.95 1.95 0.00 %
Jadwa Industrial Development 4.89 4.78 -0.02 %
A Capital Holding 2.64 2.6 -0.02 %
Oriental Weavers 25.61 25.43 -0.01 %
Arab for management Co. 0.982 0.983 0.00 %
Orascom Development Egypt 16 15.81 -0.01 %
Arab Valves Company 4.09 4.14 0.01 %
Remco for Touristic Villages Construction 3.31 3.36 0.02 %
Export Development Bank of Egypt (EDBE) 18.89 18.87 0.00 %
Al Moasher for Programming and Information Dissemination 3.98 3.6 -0.10 %
Egyptian for Developing Building Materials 0.297 0.299 0.01 %
Ceramic & Porcelain 11.25 11.47 0.02 %
Egyptian Electrical Cables 2.86 2.86 0.00 %
The Egyptian Modern Education Systems 0.34 0.34 0.00 %
Prime Holding 0.63 0.645 0.02 %
Sidi Kerir Petrochemicals 20.65 20.55 0.00 %
Alexandria Containers and goods 22.88 22.36 -0.02 %
Engineering Industries (ICON) 26.42 26.2 -0.01 %
Credit Agricole Egypt 21.6 21.62 0.00 %
Nasr Company for Civil Works 3.9 3.87 -0.01 %
Alexandria Mineral Oils Company 7.73 7.66 -0.01 %
Misr Cement (Qena) 26.65 26.15 -0.02 %
M.B Engineering 2.34 2.27 -0.03 %
El Shams Housing & Urbanization 6.41 6.37 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.37 1.37 0.00 %
Fitness Prime 1.49 1.48 -0.01 %
Osool ESB Securities Brokerage 0.729 0.717 -0.02 %
International Business Corporation For Trading and Agencies 3.22 3.44 0.07 %
Ezz Steel 102.8 104.66 0.02 %
Egyptian Media Production City 24.3 24.42 0.00 %
Six of October Development & Investment (SODIC) 60.7 62.14 0.02 %
Rikaz Holding for Financial Investments 2.1 2.31 0.10 %
Abu Dhabi Islamic Bank- Egypt 42.5 43.16 0.02 %
Egyptian Kuwaiti Holding LE 32.42 32.7 0.01 %
E-Finance For Digital and Financial Investements SAE 20.34 20.61 0.01 %
Pioneers Properties for Development 3.3 3.3 0.00 %
GB Corp 14.5 14.38 -0.01 %
Egyptian Chemical Industries (Kima) 7.98 7.92 -0.01 %
Juhayna Food Industries 33.29 32.5 -0.02 %
Telecom Egypt 32.93 32.9 0.00 %
El Ezz Porcelain (Gemma) 25.4 25.36 0.00 %
Arab Aluminum 14.74 14.91 0.01 %
International company For Medical Industries -ICMI 1.92 1.86 -0.03 %
Cleopatra Hospital Company 8.21 8.04 -0.02 %
Barbary Investment Group ( BIG) 0.137 0.137 0.00 %
Extracted Oils 3.08 3.04 -0.01 %
Arabian Cement Company 15.02 14.87 -0.01 %
Suez Canal Bank 24.51 23.64 -0.04 %
C I Capital Holding 5.88 5.85 -0.01 %
Elwadi For International Investment & Development 0.658 0.654 -0.01 %
Egyptian Real Estate Group 0.666 0.669 0.00 %
Cairo Poultry 15.5 15.7 0.01 %
International Company For Fertilizers & Chemicals 10.37 10.39 0.00 %
First Investment Company And Real Estate Development 1.98 2.11 0.07 %
Arab Development & Real Estate Investment 1.08 1.08 0.00 %
International Agricultural Products 18.74 18.78 0.00 %
Egypt for Poultry 4.52 4.46 -0.01 %
B Investments Holding S . A . E 24.82 25.3 0.02 %
Golden Coast Company 1.13 1.12 -0.01 %
Alexandria Spinning & Weaving (SPINALEX) 8.93 8.97 0.00 %
Abou Kir Fertilizers 53.5 53.25 0.00 %
AJWA for Food Industries company Egypt 78.96 79.23 0.00 %
Ismailia Misr Poultry 9.68 9.68 0.00 %
Obour Land For Food Industries 18.25 18.54 0.02 %
Egyptian Iron & Steel 50.22 48.74 -0.03 %
El Obour Real Estate Investment 8.81 8.75 -0.01 %
Al Fanar Contracting Construction Trade Import And Export Co 3.18 3.1 -0.03 %
Maridive & oil services 0.375 0.376 0.00 %
Egyptian Kuwaiti Holding LE 0.775 0.767 -0.01 %
Kafr El Zayat Pesticides 13.3 13.5 0.02 %
ELSWEDY CABLES 89.1 87.31 -0.02 %
Misr Beni Suef Cement 58.63 62.77 0.07 %
Al Baraka Bank Egypt 13.59 13.42 -0.01 %
Misr Fretilizers Production Company - Mopco 41 40.94 0.00 %
Egyptian for Tourism Resorts 5.69 5.69 0.00 %
Reacap Financial Investments 6.85 6.81 -0.01 %
GITEX for commercial and industrial investments 0.039 0.041 0.05 %
Orascom Construction PLC 288.51 286.1 -0.01 %
Tanmia for real estate investment 3.3 3.29 0.00 %
Egypt Aluminum 112 112.41 0.00 %
Rubex Plastics 6.51 6.38 -0.02 %
Marseille Almasreia Alkhalegeya For Holding Investment 4.14 4.21 0.02 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.95 0.95 0.00 %
Gulf Canadian Real Estate Investment Co. 33.94 35.63 0.05 %
International Co For Investment & Development 3.59 3.61 0.01 %
Egyptian Arabian (cmar) Securities Brokerage EAC 4.05 3.83 -0.05 %
Misr Chemical Industries 29.61 29.93 0.01 %
El Ahli Investment and Development 31.57 31.45 0.00 %
United Housing & Development 5.86 5.85 0.00 %
Contact Financial Holding 4.7 4.7 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.05 14.12 0.00 %
Naeem Holding 0.151 0.15 -0.01 %
Natural Gas & Mining Project (Egypt Gas) 41.99 41.68 -0.01 %
Arabian Food Industries DOMTY 26.97 26.92 0.00 %
Ismailia Development and Real Estate Co 14.34 14.26 -0.01 %
Egyptian International Pharmaceuticals (EIPICO) 45.17 45.1 0.00 %
Sinai Cement 32.8 32.85 0.00 %
Vertika for Industry & Trade 1.93 1.74 -0.10 %
Nozha International Hospital 8.49 8.63 0.02 %
BID El badr investment and development 1.55 1.51 -0.03 %
Taaleem Management Services 10.11 10 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 8.3 8.31 0.00 %
Misr Hotels 29.42 29.64 0.01 %
Memphis Pharmaceuticals 51.74 50.01 -0.03 %
Faisal Islamic Bank of Egypt 39.15 39.08 0.00 %
Asek Company for Mining - Ascom 37.91 37.84 0.00 %
Delta Sugar 58.73 58.91 0.00 %
Alexandria Flour Mills 25.89 25.92 0.00 %
Samad Misr -EGYFERT 81.73 82.35 0.01 %
Alexandria New Medical Center 20.24 19.85 -0.02 %
Qatar National Bank - QNB 34.29 34.5 0.01 %
Faisal Islamic Bank of Egypt 1.02 1.03 0.01 %
Gharbia Islamic Housing Development 24.39 25.01 0.03 %
Acrow Misr 72.04 73.11 0.01 %
Housing & Development Bank 52.58 52.82 0.00 %
Ismailia National Food Industries 64.49 65.77 0.02 %
Nile Pharmaceuticals 52.29 51.33 -0.02 %
El Ahram Co. For Printing And Packing 8.36 8.36 0.00 %
National Housing for Professional Syndicates 68.44 68.1 0.00 %
Grand Capital 8.89 8.89 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Golden Textiles & Clothes Wool 26.39 26 -0.01 %
Rakta Paper Manufacturing 18.85 18.85 0.00 %
Glaxo Smith Kline 40.27 39.88 -0.01 %
Development & Engineering Consultants 51.08 50.95 0.00 %
Misr Kuwait Investment & Trading Co. 2.43 2.43 0.00 %
Alexandria National Company for Financial Investment 21.71 21.71 0.00 %
El Nasr For Manufacturing Agricultural Crops 18.3 18.3 0.00 %
Egyptian Gulf Bank 0.273 0.273 0.00 %
Concrete Fashion Group for Investments 0.13 0.13 0.00 %
North Cairo Mills 39.83 39.83 0.00 %
Rowad Tourism (Al Rowad) 32.33 32.33 0.00 %
General Silos & Storage 198.33 196.98 -0.01 %
Cairo Pharmaceuticals 112.99 112.99 0.00 %
Misr Duty Free Shops 29.15 29.15 0.00 %
Egyptian Financial & Industrial 146.02 145.5 0.00 %
Saudi Egyptian Investment & Finance 64.82 64.82 0.00 %
Union Pharmacist Company For Medical Services and Investment 2.97 2.97 0.00 %
Egyptian Satellites (NileSat) 6.81 6.8 0.00 %
Alexandria Pharmaceuticals 303.32 299.96 -0.01 %
General Company For Land Reclamation,Development & Reconstru 49.32 49.32 0.00 %
Cairo Educational Services 28.21 28.21 0.00 %
El Kahera El Watania Investment 29.95 29.95 0.00 %
EGX 30 INDEX ETF 34.31 34.31 0.00 %
Wadi Kom Ombo Land Reclamation 91.26 91.26 0.00 %
Upper Egypt Flour Mills 308.79 311.02 0.01 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Mohandes Insurance 21.56 21.56 0.00 %
Minapharm Pharmaceuticals 188.3 188.3 0.00 %
Misr Oils & Soap 62.1 62.1 0.00 %
Delta For Printing & Packaging 82.78 82.78 0.00 %
East Delta Flour Mills 243 243 0.00 %
Middle & West Delta Flour Mills 293.95 293.95 0.00 %
Middle Egypt Flour Mills 47.38 47.38 0.00 %
UTOPIA 29 29 0.00 %
El Arabia for Land Reclamation 55.29 55.29 0.00 %
Sues Canal Company For Technology Settling 87.65 87.65 0.00 %
October Pharma 109.14 109.14 0.00 %
Arab Pharmaceuticals 112.27 112.27 0.00 %
Pyramisa Hotels 129.47 129.47 0.00 %
Delta Insurance 14.23 14.23 0.00 %

Orascom Construction PLC

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-12-03	288.51	286.1	-2.41	286.1	290	286.02	70575	289	106960	286.1	216131	62150052	781
2024-12-02	294.41	288.51	-5.9	288.51	297.48	288	71929	296	7781	288.51	433996	126458608	1580
2024-12-01	294.93	294.41	-0.52	294.41	298.25	294.03	70088	294.41	7009	294.33	91233	26995874	487
2024-11-28	296	294.93	-1.07	294.93	296	290.16	62063	295	11224	292.7	318275	93488558	600
2024-11-27	294.55	296	1.45	296	297.97	288.02	80486	298	15912	294.51	106349	31244965	753
2024-11-26	296.4	294.55	-1.85	294.55	298	293.46	82878	297.5	13656	294.55	36083	10677640	281
2024-11-25	295	296.4	1.4	296.4	297.35	292	83243	297	13576	294	104208	30730457	675
2024-11-24	297.51	295	-2.51	295	302.6	295	91024	297.8	15159	295	42774	12757717	402
2024-11-21	296.2	297.51	1.31	297.51	302	296.25	86356	299.99	16797	297.51	187405	56173454	470
2024-11-20	298	296.2	-1.8	296.2	300	296	85412	299	16768	296.01	185604	55237507	567
2024-11-19	300.01	298	-2.01	298	300.99	297	84241	298	19072	297.5	147809	44122073	698
2024-11-18	304.12	300.01	-4.11	300.01	305.88	298.1	96843	302	19097	300.01	211095	63416313	769
2024-11-17	304.2	304.12	-0.08	304.12	306.5	301.66	96082	305.88	21446	303	91741	27907143	511
2024-11-14	305.25	304.2	-1.05	304.2	307.9	304.2	100212	306	27383	304.2	424189	129795121	822
2024-11-13	310.89	305.25	-5.64	305.25	311.5	305.03	108456	307	28567	305.21	439653	135372679	817
2024-11-12	310	310.89	0.89	310.89	312.85	309.5	112326	310.89	27843	309.7	173512	53899991	570
2024-11-11	309.51	310	0.49	310	314	308.3	105684	310	29030	309.5	649292	202205043	1778
2024-11-10	311	309.51	-1.49	309.51	314.5	308.02	99050	312.5	31437	309.51	150972	46949616	846
2024-11-07	309	311	2	311	313	307.17	106154	312	26792	310	322523	100242243	890
2024-11-06	303.62	309	5.38	309	312.14	304.22	136311	311	28151	306.11	863577	266230926	1571
2024-11-05	295.41	303.62	8.21	303.62	305	294	119977	304	23969	303.62	385481	114896300	1883
2024-10-24	305.01	305.22	0.21	305.22	312	302.1	65820	309.9	24098	305	856657	264053930	1693
2024-10-23	292.1	305.01	12.91	305.01	325	292.31	57894	305.98	41218	305	2362844	721177173	4079
2024-10-22	285.5	292.1	6.6	292.1	297	290.06	100898	294.49	35070	292.1	844255	248277611	1492
2024-10-21	281.07	285.5	4.43	285.5	286.5	275	63622	285.7	27738	285.26	530783	149632779	1405
2024-10-20	283.5	281.07	-2.43	281.07	287	280.1	99413	281.99	19576	281.07	322663	91360376	1014
2024-10-17	288.5	283.5	-5	283.5	292	280.08	93682	284.5	23162	283.15	224457	63761479	1004
2024-10-15	283	295.5	12.5	295.5	298	284	140390	296	36234	295.5	1020152	298651802	2887
2024-10-14	280.52	283	2.48	283	284.45	276.1	64214	283.94	18409	283	462632	129950211	1508
2024-10-13	289	280.52	-8.48	280.52	293	280.13	125496	281.89	17117	280.52	560745	160605105	2144
2024-10-10	284.55	289	4.45	289	294	282.1	68143	289	15896	285	1117320	322405465	2998
2024-10-09	284	284.55	0.55	284.55	290	282.05	56483	286	16548	284.1	1387074	395850498	2317
2024-10-08	288.15	284	-4.15	284	292.4	279	38334	284	12404	283.6	2247517	633036325	3627
2024-10-07	255.74	288.15	32.41	288.15	306.88	259.98	21974	292	25343	290.02	2771696	820327352	6724
2024-10-03	253.76	255.74	1.98	255.74	259	254.99	75923	257.97	25152	255.74	122311	31511458	609
2024-10-02	258	253.76	-4.98	253.02	258.51	252.5	91556	254.99	22327	253.5	128221	32766361	692
2024-10-01	253.5	258	4.5	258	261	255	90947	258.12	25356	257.28	501363	129537249	1140
2024-09-30	251.99	253.5	1.51	253.5	256.87	251.72	75320	255	21107	252.51	182635	46540540	817
2024-09-29	249	251.99	2.99	251.99	252.8	250.01	91838	252.7	25395	251.01	79692	20075197	520
2024-09-26	247.01	249	1.99	249	253	249	92337	249.51	34431	249	86717	21737221	658
2024-09-25	247	247.01	0.01	247.01	249.11	246.8	98908	248.49	36737	247.01	59226	14652304	484
2024-09-24	249.08	247	-2.08	247	250	245.6	103387	247	24570	246.5	73984	18335333	434
2024-09-23	248.07	249.08	1.01	249.08	250.98	245	99174	248	23175	247.62	50475	12550570	506
2024-09-22	250	248.07	-1.93	248.07	252	247.5	93442	250	19950	249.69	79278	19752823	779
2024-09-19	240.88	250	9.12	250	255	241.2	84307	251	17916	250	200850	50290437	1018
2024-09-18	242.01	240.88	-1.13	240.88	244.9	240.12	78307	241.65	23932	241	77577	18748990	704
2024-09-17	244	242.01	-1.99	242.01	247.9	241	80220	242.87	16925	242.01	78053	18979899	778
2024-09-16	249.3	244	-5.3	244	251.98	244	106662	248.7	27838	244	141840	35105592	1113
2024-09-12	252.37	249.3	-3.07	249.3	254.99	249	99494	253	18040	249.3	76354	19109533	758
2024-09-11	254.16	252.37	-1.79	252.37	253.99	251	106384	253	18955	252.21	47671	12021570	484
2024-09-10	253.11	254.16	1.05	254.16	257.48	252.01	98144	254.16	14710	253.8	19812	5033588	332
2024-09-09	255	253.11	-1.89	253.11	258.88	253	95973	255	16398	253.11	55020	14044608	480
2024-09-08	259.8	255	-4.8	255	262	254.75	91314	258.5	17391	255	66818	17144846	658
2024-09-05	265	259.8	-5.2	259.8	265	259.11	91000	260	22402	259.8	75079	19592855	688
2024-09-04	265.08	265	-0.08	265	265	261	87063	264	33447	263.2	85267	22447982	482
2024-09-03	268	265.08	-2.92	265.08	269.89	265	89935	266.4	34227	265.08	56225	14977888	501
2024-09-01	259.96	268.05	8.09	268.05	269.9	260	84902	268.05	30252	268.01	212525	56363162	837
2024-08-29	266	259.96	-6.04	259.96	266	258	62848	259.96	27781	259.08	65959	17253463	650
2024-08-28	261	266	5	266	266.5	210	69806	266.25	20706	266	419304	110904997	1158
2024-08-27	256.91	261	4.09	261	266.47	258	110324	264.5	14562	261	335575	88493189	1239
2024-08-26	246	256.91	10.91	256.91	257	245.3	78064	250.98	11722	256.3	323310	81912619	1784
2024-08-25	250	246	-4	246	252	245.75	89987	247.87	11996	246.01	276822	68662775	1232
2024-08-22	250	250	0	250	253.48	250	96028	251.75	11452	252	148755	37327583	706
2024-08-21	252.99	250	-2.99	250	255.4	249.02	94112	252	10843	250	304757	76334314	808
2024-08-20	251.02	252.99	1.97	252.99	253.98	249.75	88520	253.5	14507	252.9	243145	60976078	1044
2024-08-19	254.29	251.02	-3.27	251.02	257.6	250	89539	252.97	10727	251.02	73623	18554119	818
2024-08-18	256.99	254.29	-2.7	254.29	260	254.1	83961	256.3	15186	255.02	57107	14641312	631
2024-08-15	268.5	256.99	-11.51	256.99	262.98	255.05	90140	257	11219	256.99	139472	36106383	1052
2024-08-14	265	268.5	3.5	268.5	270.1	265.11	81330	268.96	12865	268.5	364456	97777167	884
2024-08-13	265.23	265	-0.23	265	267.89	264	91522	266	16754	265	201430	53415560	395
2024-08-12	265.3	265.23	-0.07	265.23	269	261.1	82598	266	14458	264.75	116379	31079316	628
2024-08-11	258.16	265.3	7.14	265.3	265.67	258.55	108447	265.5	12834	265	106636	28179937	558
2024-08-08	260	258.16	-1.84	258.16	261.75	257	87732	259.98	12116	258.16	36326	9390131	362
2024-08-07	255.12	260	4.88	260	260	255.8	89073	260	13631	258	41557	10705373	434
2024-08-06	254	255.12	1.12	255.12	257.88	253	79974	256.7	11774	255.12	44146	11277364	454
2024-08-05	260.4	254	-6.4	254	259	240	76259	254	9040	253.1	176014	44263152	1168
2024-08-04	268	260.4	-7.6	260.4	267	260	79575	263	15336	260.4	92346	24260011	689
2024-08-01	264.13	268	3.87	268	272	264.13	79814	268.59	18569	268	231254	62242863	889
2024-07-31	263.61	264.13	0.52	264.13	266.66	261	64482	265.49	17847	264.13	104246	27609200	856
2024-07-30	259.08	263.61	4.53	263.61	265	258.11	95081	265	21232	263.61	107200	28167421	614
2024-07-29	260	259.08	-0.92	259.08	262.95	257.62	95726	260.89	19272	259.08	112283	29143358	736
2024-07-28	262	260	-2	260	265	259	89779	261.5	19023	270	71600	18716625	541
2024-07-24	265.1	262	-3.1	262	269	260	80698	264	11806	261.55	204291	53754356	880
2024-07-23	268.51	265.1	-3.41	265.1	270	265	87807	266.99	18890	266.02	606492	163537432	587
2024-07-22	269.7	268.51	-1.19	268.51	274.39	268.1	86744	272	16788	268.51	248571	67243222	673
2024-07-21	269	269.7	0.7	269.7	271.5	268	84823	270	25140	269.67	110734	29870656	555
2024-07-18	263	269	6	269	270	263.1	74216	269	16958	268	409617	109053760	924
2024-07-17	260	263	3	263	264.25	260	87232	263.65	16916	263	174555	45759608	520
2024-07-16	258.08	260	1.92	260	264.5	257	80624	261.51	19142	260	180308	46997995	609
2024-07-15	259.73	258.08	-1.65	258.08	261	254.02	73507	259	18822	258	96011	24690644	867
2024-07-14	263.69	259.73	-3.96	259.73	267.98	259.01	73932	259.99	11604	259.61	156595	40806545	699
2024-07-10	261.12	263.69	2.57	263.69	269.5	262.25	65393	267.5	17173	263.5	200539	53266985	840
2024-07-09	264	261.12	-2.88	261.12	265	260.03	61967	261.96	15979	261.12	185854	48643124	845
2024-07-08	272.28	264	-8.28	264	274	262	68666	264.5	21677	264	694696	184442186	2001
2024-07-07	274.5	272.28	-2.22	272.28	276.6	271.25	50586	273	16717	272.28	133720	36624655	689
2024-07-04	274.03	274.5	0.47	274.5	278.5	273.31	48576	275	16673	274.11	210559	57969384	707
2024-07-03	276.1	274.03	-2.07	274.03	280	273.25	69962	277.69	20374	274.03	255758	70805170	876
2024-07-02	275	276.1	1.1	276.1	277.79	274	72363	277	17568	275.01	141064	38931410	471
2024-07-01	272.2	275	2.8	275	280	273.05	65991	278	16053	274.02	361977	100621024	618
2024-06-27	273.01	272.2	-0.81	272.2	277.5	272	35581	273	14888	272.2	65250	17908899	506
2024-06-26	275.23	273.01	-2.22	273.01	280.48	273.01	61983	276	15341	273.01	375491	104336854	657
2024-06-24	282	275.02	-6.98	275.02	286	275.02	54829	281	19236	275.01	133141	37637481	636
2024-06-23	271	282	11	282	283.75	272	53922	282.9	18725	281.1	219344	61420420	861
2024-06-13	269.89	271	1.11	271	275	268	55672	273	19299	271.05	116197	31664091	570
2024-06-12	260.94	269.89	8.95	269.89	271	261.01	66770	269.89	18746	268.11	175253	46820207	732
2024-06-11	257.5	260.94	3.44	260.94	269	258	74671	266	62767	262	49108	12950352	376
2024-06-10	251.55	257.5	5.95	257.5	261	251.2	45901	258	10862	257	180357	46098566	497
2024-06-09	260.7	251.55	-9.15	251.55	261.7	248.02	46931	255	10821	251.55	311893	79053160	579
2024-06-06	264.43	260.7	-3.73	260.7	267	260.5	44706	261.8	10264	260.7	145852	38066769	387
2024-06-05	266	264.43	-1.57	264.43	268	262	68844	268.4	14082	265	89000	23532968	541
2024-06-04	265.84	266	0.16	266	270.5	265	44531	268.4	13931	266	55094	14766229	395
2024-06-03	268	265.84	-2.16	265.84	272.5	265.37	45801	269	62392	266	244791	65929036	352
2024-06-02	266.75	268	1.25	268	272.93	267	42278	272	13216	268	157371	42571828	859
2024-05-30	269.7	266.75	-2.95	266.75	270	260	29138	266.9	9280	266	340193	89749535	848
2024-05-29	269.88	269.7	-0.18	269.7	273	268.05	57026	269.7	13793	269.5	544866	147164170	556
2024-05-28	273.45	269.88	-3.57	269.88	275	265.01	64640	271.84	10010	268.7	218772	59140217	1006
2024-05-27	275.74	273.45	-2.29	273.45	280.76	273.01	72551	279	13811	273.5	409919	113790787	708
2024-05-26	268	275.74	9	277	279.99	262	58472	277	15226	277	584908	161805274	1848
2024-05-23	271	268	-3	268	277	267	59000	275	9024	267.5	201562	54729141	795
2024-05-22	273	271	-2	271	276.5	270.01	51383	274	14267	271	124481	34017329	613
2024-05-20	263	277	14	277	282	264	52367	277	15588	275.12	501116	137738004	1687
2024-05-19	250	263	13	263	270	250.11	32277	266	14753	262	429549	113404397	1796
2024-05-16	243	250	7	250	250	242.5	21483	251	15736	250	78726	19303130	501
2024-05-15	250.35	243	-7.35	243	254.99	240	21324	244.93	15365	243	226789	55387519	736
2024-05-14	249.97	250.35	0.38	250.35	258	246	30674	255	13978	250.35	64113	16178378	462
2024-04-30	253.89	250	-3.89	250	257	233.06	14582	250	57022	237	284376	70213046	958
2024-03-30	268.15	269.1	0.95	269.1	271	259	22012	269	15023	265	140078	36991458	476

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Orascom Construction PLC

Orascom Construction PLC