Abou Kir Fertilizers
|
Abou Kir Fertilizers
|
Company Name
ABUK.CA
|
Open
21.61
|
Close
21.96
|
Volume
119,539
|
Last Price
21.80
|
High Price
22.00
|
Low Price
21.30
|
Trades Count
43
|
Bid Volume
11,715
|
High Bid
21.50
|
Low Ask
21.90
|
Ask Volume
25,550
|
| 21.61 | 21.96 | 21.80 | 1.62 % |
|
Abu Dhabi Islamic Bank- Egypt
|
Abu Dhabi Islamic Bank- Egypt
|
Company Name
ADIB.CA
|
Open
11.86
|
Close
11.90
|
Volume
142,755
|
Last Price
11.80
|
High Price
12.02
|
Low Price
11.80
|
Trades Count
120
|
Bid Volume
10,995
|
High Bid
11.75
|
Low Ask
12.05
|
Ask Volume
117,917
|
| 11.86 | 11.90 | 11.80 | 0.34 % |
|
Alexandria Mineral Oils Company
|
Alexandria Mineral Oils Company
|
Company Name
AMOC.CA
|
Open
3.12
|
Close
3.11
|
Volume
860,251
|
Last Price
3.12
|
High Price
3.15
|
Low Price
3.08
|
Trades Count
165
|
Bid Volume
318,636
|
High Bid
3.10
|
Low Ask
3.18
|
Ask Volume
716,183
|
| 3.12 | 3.11 | 3.12 | -0.32 % |
|
Amer Group Holding
|
Amer Group Holding
|
Company Name
AMER.CA
|
Open
1.22
|
Close
1.19
|
Volume
16,554,455
|
Last Price
1.20
|
High Price
1.22
|
Low Price
1.16
|
Trades Count
373
|
Bid Volume
261,580
|
High Bid
1.17
|
Low Ask
1.23
|
Ask Volume
2,923,863
|
| 1.22 | 1.19 | 1.20 | -2.22 % |
|
Arab Cotton Ginning
|
Arab Cotton Ginning
|
Company Name
ACGC.CA
|
Open
3.20
|
Close
3.17
|
Volume
2,579,631
|
Last Price
3.15
|
High Price
3.22
|
Low Price
3.13
|
Trades Count
332
|
Bid Volume
88,357
|
High Bid
3.12
|
Low Ask
3.24
|
Ask Volume
1,245,951
|
| 3.20 | 3.17 | 3.15 | -0.94 % |
|
Arabian Cement Company
|
Arabian Cement Company
|
Company Name
ARCC.CA
|
Open
3.19
|
Close
3.20
|
Volume
605,450
|
Last Price
3.21
|
High Price
3.23
|
Low Price
3.15
|
Trades Count
135
|
Bid Volume
57,610
|
High Bid
3.18
|
Low Ask
3.22
|
Ask Volume
236,842
|
| 3.19 | 3.20 | 3.21 | 0.31 % |
|
Citadel Capital - Common Shares
|
Citadel Capital - Common Shares
|
Company Name
CCAP.CA
|
Open
1.49
|
Close
1.47
|
Volume
6,745,008
|
Last Price
1.47
|
High Price
1.48
|
Low Price
1.44
|
Trades Count
394
|
Bid Volume
2,186,734
|
High Bid
1.46
|
Low Ask
1.49
|
Ask Volume
2,908,079
|
| 1.49 | 1.47 | 1.47 | -1.28 % |
|
Commercial International Bank (Egypt)
|
Commercial International Bank (Egypt)
|
Company Name
COMI.CA
|
Open
60.79
|
Close
61.35
|
Volume
1,436,807
|
Last Price
61.45
|
High Price
61.50
|
Low Price
60.10
|
Trades Count
533
|
Bid Volume
20,339
|
High Bid
61.20
|
Low Ask
61.60
|
Ask Volume
120,935
|
| 60.79 | 61.35 | 61.45 | 0.92 % |
|
Eastern Company
|
Eastern Company
|
Company Name
EAST.CA
|
Open
14.49
|
Close
14.55
|
Volume
1,494,450
|
Last Price
14.60
|
High Price
14.70
|
Low Price
14.05
|
Trades Count
374
|
Bid Volume
42,156
|
High Bid
14.50
|
Low Ask
14.85
|
Ask Volume
100,901
|
| 14.49 | 14.55 | 14.60 | 0.41 % |
|
Egypt Aluminum
|
Egypt Aluminum
|
Company Name
EGAL.CA
|
Open
13.67
|
Close
13.55
|
Volume
213,756
|
Last Price
13.51
|
High Price
13.78
|
Low Price
13.41
|
Trades Count
326
|
Bid Volume
8,725
|
High Bid
13.40
|
Low Ask
13.74
|
Ask Volume
172,228
|
| 13.67 | 13.55 | 13.51 | -0.88 % |
|
Egyptian Chemical Industries (Kima)
|
Egyptian Chemical Industries (Kima)
|
Company Name
EGCH.CA
|
Open
4.00
|
Close
4.04
|
Volume
510,795
|
Last Price
4.06
|
High Price
4.08
|
Low Price
3.97
|
Trades Count
164
|
Bid Volume
93,146
|
High Bid
4.01
|
Low Ask
4.10
|
Ask Volume
454,796
|
| 4.00 | 4.04 | 4.06 | 1.00 % |
|
Egyptian Financial Group-Hermes Holding Company
|
Egyptian Financial Group-Hermes Holding Company
|
Company Name
HRHO.CA
|
Open
15.47
|
Close
15.38
|
Volume
636,400
|
Last Price
15.40
|
High Price
15.50
|
Low Price
15.30
|
Trades Count
241
|
Bid Volume
19,072
|
High Bid
15.37
|
Low Ask
15.50
|
Ask Volume
729,512
|
| 15.47 | 15.38 | 15.40 | -0.58 % |
|
Egyptian for Tourism Resorts
|
Egyptian for Tourism Resorts
|
Company Name
EGTS.CA
|
Open
1.47
|
Close
1.45
|
Volume
5,095,839
|
Last Price
1.46
|
High Price
1.47
|
Low Price
1.44
|
Trades Count
255
|
Bid Volume
122,681
|
High Bid
1.44
|
Low Ask
1.48
|
Ask Volume
929,954
|
| 1.47 | 1.45 | 1.46 | -1.29 % |
|
Egyptian Iron & Steel
|
Egyptian Iron & Steel
|
Company Name
IRON.CA
|
Open
2.65
|
Close
2.64
|
Volume
967,661
|
Last Price
2.68
|
High Price
2.70
|
Low Price
2.58
|
Trades Count
266
|
Bid Volume
133,526
|
High Bid
2.62
|
Low Ask
2.70
|
Ask Volume
292,520
|
| 2.65 | 2.64 | 2.68 | -0.38 % |
|
ELSWEDY CABLES
|
ELSWEDY CABLES
|
Company Name
SWDY.CA
|
Open
9.44
|
Close
9.56
|
Volume
4,594,779
|
Last Price
9.50
|
High Price
9.73
|
Low Price
9.37
|
Trades Count
920
|
Bid Volume
91,905
|
High Bid
9.40
|
Low Ask
9.64
|
Ask Volume
129,479
|
| 9.44 | 9.56 | 9.50 | 1.27 % |
|
Emaar Misr for Development
|
Emaar Misr for Development
|
Company Name
EMFD.CA
|
Open
2.45
|
Close
2.46
|
Volume
806,460
|
Last Price
2.50
|
High Price
2.50
|
Low Price
2.43
|
Trades Count
111
|
Bid Volume
574,503
|
High Bid
2.43
|
Low Ask
2.53
|
Ask Volume
271,122
|
| 2.45 | 2.46 | 2.50 | 0.41 % |
|
Ezz Steel
|
Ezz Steel
|
Company Name
ESRS.CA
|
Open
10.38
|
Close
10.36
|
Volume
721,734
|
Last Price
10.33
|
High Price
10.49
|
Low Price
10.23
|
Trades Count
502
|
Bid Volume
46,948
|
High Bid
10.20
|
Low Ask
10.49
|
Ask Volume
194,259
|
| 10.38 | 10.36 | 10.33 | -0.19 % |
|
GB AUTO
|
GB AUTO
|
Company Name
AUTO.CA
|
Open
3.68
|
Close
3.73
|
Volume
2,496,981
|
Last Price
3.75
|
High Price
3.77
|
Low Price
3.67
|
Trades Count
223
|
Bid Volume
160,066
|
High Bid
3.67
|
Low Ask
3.76
|
Ask Volume
396,922
|
| 3.68 | 3.73 | 3.75 | 1.36 % |
|
Global Telecom Holding
|
Global Telecom Holding
|
Company Name
GTHE.CA
|
Open
2.05
|
Close
2.32
|
Volume
43,707
|
Last Price
2.89
|
High Price
2.89
|
Low Price
2.00
|
Trades Count
21
|
Bid Volume
103,395
|
High Bid
2.21
|
Low Ask
2.89
|
Ask Volume
12,433
|
| 2.05 | 2.32 | 2.89 | 13.17 % |
|
Heliopolis Housing
|
Heliopolis Housing
|
Company Name
HELI.CA
|
Open
5.58
|
Close
5.54
|
Volume
2,645,397
|
Last Price
5.61
|
High Price
5.62
|
Low Price
5.45
|
Trades Count
604
|
Bid Volume
186,433
|
High Bid
5.51
|
Low Ask
5.65
|
Ask Volume
617,432
|
| 5.58 | 5.54 | 5.61 | -0.72 % |
|
Juhayna Food Industries
|
Juhayna Food Industries
|
Company Name
JUFO.CA
|
Open
5.72
|
Close
5.68
|
Volume
989,940
|
Last Price
5.70
|
High Price
5.70
|
Low Price
5.64
|
Trades Count
374
|
Bid Volume
184,441
|
High Bid
5.65
|
Low Ask
5.90
|
Ask Volume
275,967
|
| 5.72 | 5.68 | 5.70 | -0.70 % |
|
Medinet Nasr Housing
|
Medinet Nasr Housing
|
Company Name
MNHD.CA
|
Open
3.68
|
Close
3.67
|
Volume
2,131,749
|
Last Price
3.68
|
High Price
3.74
|
Low Price
3.64
|
Trades Count
531
|
Bid Volume
204,919
|
High Bid
3.66
|
Low Ask
3.73
|
Ask Volume
883,925
|
| 3.68 | 3.67 | 3.68 | -0.27 % |
|
Orascom Construction PLC
|
Orascom Construction PLC
|
Company Name
ORAS.CA
|
Open
93.48
|
Close
93.40
|
Volume
19,623
|
Last Price
93.50
|
High Price
96.00
|
Low Price
93.00
|
Trades Count
35
|
Bid Volume
1,122
|
High Bid
93.00
|
Low Ask
96.00
|
Ask Volume
10,939
|
| 93.48 | 93.40 | 93.50 | -0.09 % |
|
Palm Hills Development Company
|
Palm Hills Development Company
|
Company Name
PHDC.CA
|
Open
1.67
|
Close
1.65
|
Volume
3,962,047
|
Last Price
1.65
|
High Price
1.67
|
Low Price
1.63
|
Trades Count
245
|
Bid Volume
401,670
|
High Bid
1.64
|
Low Ask
1.69
|
Ask Volume
2,112,549
|
| 1.67 | 1.65 | 1.65 | -1.67 % |
|
Pioneers Holding
|
Pioneers Holding
|
Company Name
PIOH.CA
|
Open
5.84
|
Close
5.79
|
Volume
3,553,760
|
Last Price
5.77
|
High Price
5.86
|
Low Price
5.70
|
Trades Count
535
|
Bid Volume
104,960
|
High Bid
5.72
|
Low Ask
5.85
|
Ask Volume
1,209,507
|
| 5.84 | 5.79 | 5.77 | -0.86 % |
|
Porto Group
|
Porto Group
|
Company Name
PORT.CA
|
Open
0.87
|
Close
0.91
|
Volume
56,016,846
|
Last Price
0.96
|
High Price
0.96
|
Low Price
0.85
|
Trades Count
1,212
|
Bid Volume
1,174,559
|
High Bid
0.95
|
Low Ask
0.00
|
Ask Volume
0
|
| 0.87 | 0.91 | 0.96 | 4.00 % |
|
Six of October Development & Investment (SODIC)
|
Six of October Development & Investment (SODIC)
|
Company Name
OCDI.CA
|
Open
16.00
|
Close
15.62
|
Volume
406,905
|
Last Price
16.00
|
High Price
16.10
|
Low Price
15.05
|
Trades Count
153
|
Bid Volume
6,167
|
High Bid
15.05
|
Low Ask
16.10
|
Ask Volume
76,880
|
| 16.00 | 15.62 | 16.00 | -2.38 % |
|
T M G Holding
|
T M G Holding
|
Company Name
TMGH.CA
|
Open
6.90
|
Close
6.87
|
Volume
1,758,527
|
Last Price
6.81
|
High Price
6.93
|
Low Price
6.80
|
Trades Count
458
|
Bid Volume
63,426
|
High Bid
6.76
|
Low Ask
6.90
|
Ask Volume
372,434
|
| 6.90 | 6.87 | 6.81 | -0.43 % |
|
Telecom Egypt
|
Telecom Egypt
|
Company Name
ETEL.CA
|
Open
11.35
|
Close
11.57
|
Volume
3,096,687
|
Last Price
11.58
|
High Price
11.66
|
Low Price
11.40
|
Trades Count
1,212
|
Bid Volume
86,541
|
High Bid
11.49
|
Low Ask
11.65
|
Ask Volume
447,519
|
| 11.35 | 11.57 | 11.58 | 1.94 % |
|