Pioneers

Egyptians Housing Development & Reconstruction 0.325 0.358 0.10 %
Orascom Investment Holding 0.376 0.384 0.02 %
Citadel Capital - Common Shares 2.15 2.23 0.04 %
Cooper for Commercial Investment and Real Estate Development 0.458 0.499 0.09 %
MM Group For Industry And International Trade 6.53 7.38 0.13 %
Egyptians For Investment & Urban Development 0.197 0.202 0.03 %
The Egyptian Modern Education Systems 0.36 0.388 0.08 %
Cairo Oils & Soap 0.226 0.23 0.02 %
Mansourah Poultry 1.042 1.156 0.11 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.52 3.85 0.09 %
Amer Group Holding 1.28 1.3 0.02 %
Dice Sport & Casual Wear 1.58 1.66 0.05 %
Arabia Investments Holding 0.48 0.488 0.02 %
Belton Holding 2.9 3.05 0.05 %
South Valley Cement 3.66 4.07 0.11 %
Al Khair River For Development Agricultural Investment&Envir 0.487 0.499 0.02 %
Arab Developers Holding 0.332 0.337 0.02 %
Speed Medical 0.332 0.346 0.04 %
Arab Real Estate Investment (ALCO) 1.43 1.6 0.12 %
Industrial & Engineering Projects 0.239 0.243 0.02 %
City Lab 0.429 0.455 0.06 %
Egyptian for Tourism Resorts 5.38 5.78 0.07 %
Emaar Misr for Development 7.9 8.11 0.03 %
Raya Holding for Financial Investments 3.29 3.24 -0.02 %
Osool ESB Securities Brokerage 0.711 0.742 0.04 %
Palm Hills Development Company 5.6 5.75 0.03 %
Ibnsina Pharma 5.31 5.31 0.00 %
Orascom Financial Holding 0.305 0.309 0.01 %
Right Aspire Capital Holding for Financial Investments 0.05 0.048 -0.04 %
Aspire Capital Holding for Financial Investments 0.274 0.275 0.00 %
GB Corp 14.5 14.68 0.01 %
C I Capital Holding 5.6 6.04 0.08 %
Egyptian for Developing Building Materials 0.291 0.297 0.02 %
Kafr El Zayat Pesticides 11.34 12.06 0.06 %
Digitize for Investment 2.23 2.18 -0.02 %
Sharm Dreams Co. for Tourism Investment 15.7 18.84 0.20 %
El Kahera Housing 1.75 1.9 0.09 %
Giza General Contracting 0.368 0.385 0.05 %
Fawry For Banking Technology And Electronic Payment 7.97 8 0.00 %
Heliopolis Housing 9.65 9.64 0.00 %
Orascom Development Egypt 12.6 13.23 0.05 %
Elwadi For International Investment & Development 0.677 0.675 0.00 %
A Capital Holding 2.79 2.83 0.01 %
Medinet Masr Housing 3.96 3.97 0.00 %
Medical Packaging Company 1.25 1.27 0.02 %
Atlas Investment & Food Industries 0.745 0.744 0.00 %
Egyptian Transport (EGYTRANS) 4.25 4.29 0.01 %
Act Financial 2.99 3.02 0.01 %
Oden Financial Investments 1.6 1.7 0.06 %
Iron and steel for mines and quarries 4.14 4.18 0.01 %
EFG Holding Group 21 21.19 0.01 %
Mena Touristic & Real Estate Investment 2.16 2.24 0.04 %
Oriental Weavers 34.75 32.24 -0.07 %
Sidi Kerir Petrochemicals 20.77 21.2 0.02 %
Taqa Arabia 13.4 13.65 0.02 %
Commercial International Bank (Egypt) CIB 79.5 79.3 0.00 %
Egyptian Electrical Cables 2.82 2.82 0.00 %
Misr National Steel - Ataqa 4.45 4.41 -0.01 %
Alexandria Mineral Oils Company 7.7 7.83 0.02 %
M.B Engineering 2.84 2.87 0.01 %
Golden Coast Company 0.907 0.952 0.05 %
International Agricultural Products 15.35 16.45 0.07 %
Barbary Investment Group ( BIG) 0.126 0.127 0.01 %
Zahraa Maadi Investment & Development 7.1 7.49 0.05 %
Arab Gathering Investment 2.37 2.41 0.02 %
Arabian Cement Company 14.43 15.39 0.07 %
Six of October Development & Investment (SODIC) 65.8 65.29 -0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 2.64 2.62 -0.01 %
Arab Ceramics - Ceramica Remas 0.821 0.815 -0.01 %
T M G Holding 58.99 58.49 -0.01 %
Remco for Touristic Villages Construction 3.3 3.32 0.01 %
Arab for management Co. 0.804 0.81 0.01 %
Misr Cement (Qena) 29.08 30.7 0.06 %
International company For Medical Industries -ICMI 1.91 1.86 -0.03 %
Egyptian Media Production City 28.64 28.4 -0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 1.22 1.25 0.02 %
Natural Gas & Mining Project (Egypt Gas) 44.2 44.15 0.00 %
Canal Shipping Agencies 22.4 22.73 0.01 %
Lotus For Agricultural Investments And Development 0.385 0.388 0.01 %
El Ezz Porcelain (Gemma) 27.2 26.5 -0.03 %
Cairo Poultry 12.25 12.01 -0.02 %
Abou Kir Fertilizers 63.3 57.48 -0.09 %
Abu Dhabi Islamic Bank- Egypt 36.93 38.53 0.04 %
Ismailia Misr Poultry 9.21 9.31 0.01 %
Fitness Prime 1.49 1.6 0.07 %
Credit Agricole Egypt 19.4 19.89 0.03 %
Egyptian Chemical Industries (Kima) 8.16 8.28 0.01 %
Extracted Oils 2.91 3.03 0.04 %
Juhayna Food Industries 33.61 34.49 0.03 %
Universal For Paper and Packaging Materials (Unipack 0.471 0.472 0.00 %
El Arabia Engineering Industries 1.24 1.25 0.01 %
Al Baraka Bank Egypt 13.29 13.98 0.05 %
Arab Development & Real Estate Investment 1.1 1.08 -0.02 %
Pioneers Properties for Development 3.24 3.28 0.01 %
Egyptian Real Estate Group 0.63 0.64 0.02 %
Macro Group Pharmaceuticals -Macro Capital 1.74 1.74 0.00 %
Alexandria Containers and goods 21.36 21.6 0.01 %
Eastern Company 27.97 27.5 -0.02 %
Egypt Aluminum 120.1 113 -0.06 %
El Ahli Investment and Development 35.3 35.21 0.00 %
Upper Egypt Contracting 0.777 0.787 0.01 %
Nasr Company for Civil Works 3.8 3.9 0.03 %
Arabian Food Industries DOMTY 27.31 27 -0.01 %
El Shams Housing & Urbanization 6.16 6.39 0.04 %
United Arab Shipping 0.655 0.641 -0.02 %
Misr Fretilizers Production Company - Mopco 40.79 41.3 0.01 %
Arab Cotton Ginning 6.8 6.82 0.00 %
Obour Land For Food Industries 19.22 20.05 0.04 %
Ezz Steel 106.35 106.03 0.00 %
Al Moasher for Programming and Information Dissemination 2.67 2.93 0.10 %
Edita Food Industries S.A.E 32.8 31.82 -0.03 %
Orascom Construction PLC 285.5 292.1 0.02 %
Ceramic & Porcelain 11.16 11.33 0.02 %
ELSWEDY CABLES 87.05 90.8 0.04 %
Export Development Bank of Egypt (EDBE) 15.33 16.04 0.05 %
Al Tawfeek Leasing Company-A.T.LEASE 3.77 3.91 0.04 %
Raya Contact Center 6.24 6.44 0.03 %
Maridive & oil services 0.364 0.37 0.02 %
Arab Valves Company 1.89 1.92 0.02 %
Sinai Cement 34.53 34.71 0.01 %
El Obour Real Estate Investment 6.88 7.13 0.04 %
Lecico Egypt 23.55 23.64 0.00 %
Tanmia for real estate investment 3.03 3.04 0.00 %
Cleopatra Hospital Company 8.79 8.63 -0.02 %
Sharkia National Food 2.91 2.9 0.00 %
El Nasr Clothes & Textiles (Kabo) 2.52 2.61 0.04 %
Arab Aluminum 13.7 13.65 0.00 %
Reacap Financial Investments 7.04 7.15 0.02 %
Jadwa Industrial Development 5.12 5.21 0.02 %
Delta Sugar 63.35 61.95 -0.02 %
International Co For Investment & Development 3.99 4.04 0.01 %
Integrated Engineering Group S.A.E 0.204 0.204 0.00 %
International Company For Fertilizers & Chemicals 9.66 9.9 0.02 %
Egyptian Kuwaiti Holding LE 32.4 32.81 0.01 %
Northern Upper Egypt Development & Agricultural Production 2.02 2.04 0.01 %
Egypt for Poultry 4.19 4.32 0.03 %
Egyptian International Pharmaceuticals (EIPICO) 52.82 52.64 0.00 %
Telecom Egypt 32.01 32.4 0.01 %
Qatar National Bank - QNB 29.94 30.93 0.03 %
E-Finance For Digital and Financial Investements SAE 20.63 20.73 0.00 %
Engineering Industries (ICON) 21.6 21.97 0.02 %
Concrete Fashion Group for Investments 0.143 0.145 0.01 %
Misr Hotels 23.9 26.41 0.11 %
Taaleem Management Services 9.69 9.69 0.00 %
Asek Company for Mining - Ascom 37.65 38.62 0.03 %
Egyptian Iron & Steel 34.04 33.97 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 7.39 7.55 0.02 %
B Investments Holding S . A . E 22.93 23.37 0.02 %
Rikaz Holding for Financial Investments 1.62 1.76 0.09 %
Memphis Pharmaceuticals 52.16 52.2 0.00 %
Misr Chemical Industries 33 33.43 0.01 %
Union Pharmacist Company For Medical Services and Investment 2.86 3.03 0.06 %
United Housing & Development 5.41 5.6 0.04 %
Nozha International Hospital 7.6 7.58 0.00 %
Faisal Islamic Bank of Egypt 32.49 33.07 0.02 %
Misr Beni Suef Cement 45.89 46.15 0.01 %
Rubex Plastics 6.75 7.07 0.05 %
ARAB POLVARA SPINNING & WEAVING CO. 8.01 8.1 0.01 %
Marseille Almasreia Alkhalegeya For Holding Investment 3.44 3.41 -0.01 %
Prime Holding 0.576 0.576 0.00 %
Misr Kuwait Investment & Trading Co. 1.6 1.57 -0.02 %
Naeem Holding 0.163 0.165 0.01 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.874 0.874 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 3.92 3.96 0.01 %
GITEX for commercial and industrial investments 0.045 0.045 0.00 %
Cairo Investment & Real Estate Development CIRA Education 14.21 14.39 0.01 %
Ismailia Development and Real Estate Co 14.06 14.12 0.00 %
Contact Financial Holding 4.48 4.49 0.00 %
Glaxo Smith Kline 40.07 40.14 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 2.05 2.01 -0.02 %
BID El badr investment and development 1.54 1.54 0.00 %
AJWA for Food Industries company Egypt 61.4 62.88 0.02 %
Alexandria New Medical Center 21.12 20.69 -0.02 %
Egyptian Kuwaiti Holding LE 0.831 0.828 0.00 %
Suez Canal Bank 14.64 15.01 0.03 %
Egyptian Gulf Bank 0.28 0.28 0.00 %
TransOceans Tours 0.039 0.039 0.00 %
Housing & Development Bank 43.86 45 0.03 %
Misr Duty Free Shops 28.52 29.05 0.02 %
Nile Pharmaceuticals 92.02 95.31 0.04 %
Alexandria Flour Mills 24.18 24.53 0.01 %
Rakta Paper Manufacturing 20.91 21.34 0.02 %
First Investment Company And Real Estate Development 1.82 1.82 0.00 %
Middle Egypt Flour Mills 53.33 54.92 0.03 %
Grand Capital 9.02 9.02 0.00 %
Golden Textiles & Clothes Wool 24.1 24.7 0.02 %
Alexandria National Company for Financial Investment 23.12 23.15 0.00 %
El Ahram Co. For Printing And Packing 7.58 7.58 0.00 %
Faisal Islamic Bank of Egypt 0.981 0.986 0.01 %
Gharbia Islamic Housing Development 23.01 23.61 0.03 %
General Company For Land Reclamation,Development & Reconstru 47.88 49.3 0.03 %
Vertika for Industry & Trade 0.929 0.929 0.00 %
Egyptian Financial & Industrial 138.84 139.77 0.01 %
Wadi Kom Ombo Land Reclamation 92.93 92.96 0.00 %
Ismailia National Food Industries 60.99 61.66 0.01 %
Samad Misr -EGYFERT 60.34 60.28 0.00 %
National Housing for Professional Syndicates 47.95 48.45 0.01 %
El Nasr For Manufacturing Agricultural Crops 19.68 19.68 0.00 %
Acrow Misr 63.29 63.83 0.01 %
Development & Engineering Consultants 57.71 58.19 0.01 %
UTOPIA 29.85 28.65 -0.04 %
El Kahera El Watania Investment 31.42 31.42 0.00 %
North Cairo Mills 41.24 41.24 0.00 %
Pyramisa Hotels 168.93 169.89 0.01 %
Arab Pharmaceuticals 101.66 104.87 0.03 %
EGX 30 INDEX ETF 34.04 34.04 0.00 %
Cairo Pharmaceuticals 84.09 84.09 0.00 %
Cairo Educational Services 31.92 31.92 0.00 %
Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
Middle & West Delta Flour Mills 319.49 280.75 -0.12 %
Minapharm Pharmaceuticals 156.92 160.45 0.02 %
El Arabia for Land Reclamation 54.56 54.56 0.00 %
South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
Mohandes Insurance 19.08 19.08 0.00 %
Upper Egypt Flour Mills 184.54 184.54 0.00 %
El Orouba Securities Brokerage 1.15 1.15 0.00 %
MISR INTERCONTINENTAL FOR GRANITE & MARBLE (EGY-STON) 5.25 5.25 0.00 %
General Silos & Storage 158.14 158.14 0.00 %
Egyptian Satellites (NileSat) 6.77 6.77 0.00 %
Delta For Printing & Packaging 56.01 56.01 0.00 %
East Delta Flour Mills 186.43 186.43 0.00 %
Sues Canal Company For Technology Settling 86.59 86.59 0.00 %
International Business Corporation For Trading and Agencies 1.54 1.54 0.00 %
October Pharma 115.05 115.05 0.00 %
Alexandria Pharmaceuticals 241.16 241.16 0.00 %
Gulf Canadian Real Estate Investment Co. 30.98 30.98 0.00 %
Saudi Egyptian Investment & Finance 63.57 63.57 0.00 %
Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
Misr Oils & Soap 60 60 0.00 %
International Company For Leasing (IncoLEASE) 41 41 0.00 %

T M G Holding

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2024-10-22	58.99	58.49	-0.5	58.49	59	57.5	846041	58.49	117364	57.87	2373191	137575567	2347
2024-10-21	56	58.99	2.99	58.99	59	55.5	804830	58.99	95391	57.99	2832823	161934743	2748
2024-10-20	58.35	56	-2.35	56	58.48	56	781516	56.49	72896	56	3040351	172818988	2867
2024-10-17	58.53	58.35	-0.18	58.35	59	57.35	730403	58.35	96155	57.9	1770794	103125899	1699
2024-10-15	57.89	59.98	2.09	59.98	59.98	57.9	715302	59.98	85714	59.61	3825003	226541282	2775
2024-10-14	57.1	57.89	0.79	57.89	58.5	55.83	631108	57.89	118821	57.8	3784326	216926639	3056
2024-10-13	58.17	57.1	-1.07	57.1	58.66	56.01	766221	57.1	78181	56.5	2489660	141978153	4014
2024-10-10	59.6	58.17	-1.43	58.17	60	58.02	759854	58.58	97237	58.17	5307626	312155487	3088
2024-10-09	57.94	59.6	1.66	59.6	59.99	58	773216	59.6	106012	59.22	3706579	219233183	2605
2024-10-08	60.38	57.94	-2.44	57.94	59.88	56.99	817144	58	104795	57.94	11222292	656159352	6048
2024-10-07	61.8	60.38	-1.42	60.38	61.94	59.76	983745	60.4	160453	60.31	8373245	506767416	6235
2024-10-03	60.8	61.8	1	61.8	61.8	60.8	648312	61.8	154973	61.3	3643411	223465202	3235
2024-10-02	63	60.8	-2.2	60.8	62.5	60.8	1069522	60.9	136734	60.8	5412530	332790432	4741
2024-10-01	63.7	63	-0.7	63	64	62.71	1030402	63.47	173274	63	4561529	289100353	4025
2024-09-30	62.09	63.7	1.61	63.7	63.8	62.2	1062096	63.7	151070	63	9662242	610758766	6038
2024-09-29	61.1	62.09	0.99	62.09	62.66	60.82	877791	61.25	248331	62.08	4319277	267488254	4344
2024-09-26	61	61.1	0.1	61.1	62	60.91	1018826	61.25	274752	61.06	5686554	349653807	3551
2024-09-25	59.5	61	1.5	61	61.11	59.59	1161415	61	265990	60.9	4972734	301279741	3937
2024-09-24	59.66	59.5	-0.16	59.5	59.99	59.01	1175523	59.51	233173	59.5	2509230	149425064	1775
2024-09-23	60.23	59.66	-0.57	59.66	60.74	59.19	1185843	59.66	233114	59.5	3420929	204175989	2719
2024-09-22	59.99	60.23	0.24	60.23	61.1	60.15	1024404	60.73	225834	60.2	3418026	207405410	3050
2024-09-19	57.5	59.99	2.49	59.99	61.5	57.56	1043739	59.99	226165	59.62	8705361	521690509	4861
2024-09-18	57.7	57.5	-0.2	57.5	57.78	57.08	1087169	57.5	236165	57.41	922553	53059114	1233
2024-09-17	57	57.7	0.7	57.7	58	56.7	845876	57.7	211822	57.15	1651839	94860557	1892
2024-09-16	58.4	57	-1.4	57	58.75	56.65	1171011	57	180127	56.85	3885823	223538653	2854
2024-09-12	58.94	58.4	-0.54	58.4	59.5	58.15	1174826	58.5	221038	58.4	2262560	132887222	2970
2024-09-11	58.81	58.94	0.13	58.94	59.47	57.51	1041025	59.16	229124	58.94	3569538	209528929	3117
2024-09-10	59.66	58.81	-0.85	58.81	60.2	58.81	1089793	59	238806	58.81	3421745	202466703	2484
2024-09-09	59.01	59.66	0.65	59.66	60.5	58.93	1147877	59.42	278206	59.66	4494260	268328566	3225
2024-09-08	61.2	59.01	-2.19	59.01	61.4	59	1051897	59.4	283810	59.01	5533604	330772829	5630
2024-09-05	60.86	61.2	0.34	61.2	61.98	60.63	1025643	61.2	267796	61.05	5003207	305965268	3921
2024-09-04	61	60.86	-0.14	60.86	61	59.71	1053321	60.98	297900	60.8	4538282	274585269	3623
2024-09-03	59.82	61	1.18	61	62.4	59.46	1051104	61.2	195526	60.55	9175892	558875884	6775
2024-09-01	59	60	1	60	60.99	59.11	1098454	60.1	265684	59.99	10600463	640345488	7500
2024-08-29	56.81	59	2.19	59	59	56.75	999516	59	242029	58.76	15359538	898346160	7100
2024-08-28	57.5	56.81	-0.69	56.81	57.78	56.81	1606224	57.2	287533	56.81	2983988	170574383	3048
2024-08-27	55.99	57.5	1.51	57.5	57.82	55.9	1549189	57.14	277103	57.1	6681361	381429545	5564
2024-08-26	55.5	55.99	0.49	55.99	56.19	55.4	1490513	56	242453	55.99	3112040	173636247	3266
2024-08-25	56.9	55.5	-1.4	55.5	56.98	55.36	1513496	55.67	230429	55.5	4566007	255453285	4649
2024-08-22	55.92	56.9	0.98	56.9	56.9	55.07	976731	55.5	188160	56.39	5590093	313149311	4680
2024-08-21	56.8	55.92	-0.88	55.92	57.18	55.84	1292321	56.45	266838	55.92	5799674	326497070	4548
2024-08-20	55.88	56.8	0.92	56.8	56.97	55.6	1091635	56.98	268287	56.8	5441711	305973235	5242
2024-08-19	56.86	55.88	-0.98	55.88	57.35	55.62	855926	56.2	213072	55.88	4336842	243767741	4188
2024-08-18	57.7	56.86	-0.84	56.86	58.35	56.36	775663	56.98	144857	56.86	4531564	260193802	4013
2024-08-15	58.05	57.7	-0.35	57.7	58.72	57.33	679973	57.88	173802	57.7	2553126	147806908	3559
2024-08-14	59	58.05	-0.95	58.05	59.36	57.81	738241	57.9	253541	58.62	3131407	183293777	4339
2024-08-13	59.65	59	-0.65	59	60.78	58.81	725977	59.3	228755	60	7532829	449268673	6166
2024-08-12	58.91	59.65	0.74	59.65	61	58.26	560274	59.7	213613	59.65	12564086	752243202	7756
2024-08-11	56.38	58.91	2.53	58.91	60.04	56.49	492975	59	233902	58.91	8731389	516156179	7209
2024-08-08	56.35	56.38	0.03	56.38	56.95	55.35	712104	56.43	157311	56.38	2764239	155857202	4388
2024-08-07	54.2	56.35	2.15	56.35	57.1	54	700588	56.4	154709	56.35	6070475	335680884	3537
2024-08-06	52.51	54.2	1.69	54.2	54.24	52.5	648912	54.2	148683	54.13	1556993	83753652	2123
2024-08-05	53.66	52.51	-1.15	52.51	53.44	51.2	609485	52.7	70664	52.51	5325220	277988931	4322
2024-08-04	55.52	53.66	-1.86	53.66	54.96	53.05	716631	53.9	87457	53.66	1880144	101384312	3396
2024-08-01	56.25	55.52	-0.73	55.52	56.7	55.51	704917	55.8	129207	55.52	1121114	62913892	2557
2024-07-31	56.03	56.25	0.22	56.25	56.49	56.06	725164	56.4	175260	56.2	1805922	101660541	2036
2024-07-30	55.11	56.03	0.92	56.03	56.49	55.31	667564	56.09	193807	56.03	3278976	183711324	4002
2024-07-29	56.6	55.11	-1.49	55.11	57.29	55.11	683632	55.7	110565	55.11	3681423	206319960	5026
2024-07-28	58.14	56.6	-1.54	56.6	58.36	56.6	906654	57	63310	57.9	1934105	111144467	3191
2024-07-24	58	58.14	0.14	58.14	58.6	57.6	929279	58.2	83294	57.8	2866355	166660861	2424
2024-07-23	58.68	58	-0.68	58	58.85	58	963552	58.14	95973	58	2912080	170072785	3112
2024-07-22	58.68	58.68	0	58.68	59.37	57.75	873029	58.68	120374	58.29	3388179	198460363	3676
2024-07-21	59.65	58.68	-0.97	58.68	59.69	58.66	810035	59.47	99565	58.68	3196734	188861153	3090
2024-07-18	59.05	59.65	0.6	59.65	59.9	58.58	767037	59.02	105549	59.7	3618622	214789540	5028
2024-07-17	58.03	59.05	1.02	59.05	59.4	57.9	763810	59.09	135340	59.05	4452307	261250467	3476
2024-07-16	58.8	58.03	-0.77	58.03	59.19	57.73	757174	58.4	122144	58.03	3016708	175957525	2277
2024-07-15	58.6	58.8	0.2	58.8	59.58	58.32	743006	59	148235	58.9	2928220	172340880	2758
2024-07-14	61	58.6	-2.4	58.6	61.47	58.28	826662	59.26	120595	58.6	3395279	202578489	3844
2024-07-10	61.99	61	-0.99	61	62.6	60.7	844328	61.35	148532	61	4365458	269848573	3359
2024-07-09	60.61	61.99	1.38	61.99	62.2	60.5	779949	61.99	130105	61.83	5209581	319719979	3934
2024-07-08	61.21	60.61	-0.6	60.61	61.79	60.32	854753	60.7	111022	60.51	3929742	239809794	3498
2024-07-07	60.2	61.21	1.01	61.21	61.9	60.25	714461	61.39	119344	61.21	4202229	256411750	4057
2024-07-04	60.21	60.2	-0.01	60.2	60.84	59.91	645719	60.35	133949	60.2	3714604	224303242	3750
2024-07-03	59	60.21	1.21	60.21	60.94	59.25	545536	60.4	214539	60.5	11239933	675477458	6435
2024-07-02	57.12	59	1.88	59	59.85	57.52	309860	59.25	70707	58.9	10479561	616578910	6085
2024-07-01	56.89	57.12	0.23	57.12	58.05	56.45	721197	57.56	239879	57.12	5048084	289699728	3298
2024-06-27	57.06	56.89	-0.17	56.89	58	56.61	511909	56.9	196520	56.89	7090844	407748450	3655
2024-06-26	57.75	57.06	-0.69	57.06	60	57.05	598872	58.1	123121	57.06	10921061	637860184	5348
2024-06-24	55.65	55.36	-0.29	55.36	56.5	55.3	505893	55.42	135392	55.36	4404610	246263376	4582
2024-06-23	54.5	55.65	1.15	55.65	55.99	54.11	558910	55.65	144429	55.6	4086103	225610766	2851
2024-06-13	53.4	54.5	1.1	54.5	54.9	53	355141	54.5	161889	54.35	5751958	311319192	3443
2024-06-12	52.4	53.4	1	53.4	53.4	51.8	590611	53.4	204747	53.01	2895551	153120806	2792
2024-06-11	50.24	52.4	2.16	52.4	53.5	50.03	534426	52.4	173437	51.62	6875703	357894929	4178
2024-06-10	49.8	50.24	0.44	50.24	50.24	47.4	342835	50.49	247366	50.24	11163656	545186163	5650
2024-06-09	51.85	49.8	-2.05	49.8	52.5	49.33	482273	49.8	388711	50	7254119	365611598	4842
2024-06-06	53	51.85	-1.15	51.85	53	51.64	555625	52	207676	51.85	2070829	107926959	2351
2024-06-05	53.5	53	-0.5	53	53.88	50	579192	53	135716	52.1	13561462	705187792	6291
2024-06-04	53.91	53.5	-0.41	53.5	54.39	53.25	597287	53.9	258045	53.57	9187564	493514933	4846
2024-06-03	52.97	53.91	0.94	53.91	54.8	53.1	420700	53.99	730174	53.9	4342911	233768477	4040
2024-06-02	54.08	52.97	-1.11	52.97	55.1	51.53	360225	53.09	279076	54.1	7785210	417492113	7840
2024-05-30	56.76	54.08	-2.68	54.08	60	53.19	398839	54.98	165178	54.05	65632266	3566669508	10251
2024-05-29	57.3	56.76	-0.54	56.76	58	56.02	473383	56.9	145502	56.76	5627797	320868293	4825
2024-05-28	58.39	57.3	-1.09	57.3	58	56	587911	57.3	113474	57.26	7745260	440236577	7304
2024-05-27	59.89	58.39	-1.5	58.39	60.39	57.7	582993	58.39	85430	58.2	8042267	477871242	3951
2024-05-26	59.5	59.89	0.39	59.89	60.3	59.5	604685	59.89	93272	59.84	6190573	371112445	3072
2024-05-23	60.61	59.5	-1.11	59.5	61.3	59.4	493294	59.93	101807	59.45	8927896	536242282	3707
2024-05-22	61.05	60.61	-0.44	60.61	62	60.5	450660	61.2	110350	60.9	7079435	431886648	3633
2024-05-20	60.9	62.7	1.8	62.7	63.9	61.5	363079	62.7	152550	62.65	14526281	913185686	7902
2024-05-19	59.65	60.9	1.25	60.9	61.5	60.05	514928	60.9	122907	60.81	10784803	657110587	7563
2024-05-16	58.85	59.65	0.8	59.65	60	58.9	496106	59.75	134914	59.65	7131904	424780234	3198
2024-05-15	59.65	58.85	-0.8	58.85	60.8	58.53	512517	59	185153	59.55	7920095	473043402	4792
2024-05-14	59.5	59.65	0.15	59.65	60.98	57.7	455830	59.99	188909	59.62	9116519	546149627	4521
2024-04-30	58	51.02	-6.98	51.02	58.87	51	210603	51.2	98194	52.01	8805314	477044105	6187
2024-03-30	58.98	58.49	-0.49	58.49	60.6	55.59	205176	58.49	110870	59.02	6424860	375016660	6371

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

T M G Holding

T M G Holding