Abou Kir Fertilizers
|
Abou Kir Fertilizers
|
Company Name
ABUK.CA
|
Open
20.01
|
Close
20.31
|
Volume
58,894
|
Last Price
20.20
|
High Price
20.40
|
Low Price
19.70
|
Trades Count
64
|
Bid Volume
24,625
|
High Bid
20.04
|
Low Ask
20.40
|
Ask Volume
30,602
|
| 20.01 | 20.31 | 20.20 | 1.50 % |
|
Abu Dhabi Islamic Bank- Egypt
|
Abu Dhabi Islamic Bank- Egypt
|
Company Name
ADIB.CA
|
Open
11.69
|
Close
12.57
|
Volume
927,198
|
Last Price
12.60
|
High Price
12.80
|
Low Price
12.21
|
Trades Count
398
|
Bid Volume
117,085
|
High Bid
12.41
|
Low Ask
12.80
|
Ask Volume
14,300
|
| 11.69 | 12.57 | 12.60 | 7.53 % |
|
Alexandria Mineral Oils Company
|
Alexandria Mineral Oils Company
|
Company Name
AMOC.CA
|
Open
2.67
|
Close
2.70
|
Volume
2,773,760
|
Last Price
2.70
|
High Price
2.73
|
Low Price
2.64
|
Trades Count
347
|
Bid Volume
379,173
|
High Bid
2.67
|
Low Ask
2.72
|
Ask Volume
799,189
|
| 2.67 | 2.70 | 2.70 | 1.12 % |
|
Amer Group Holding
|
Amer Group Holding
|
Company Name
AMER.CA
|
Open
0.97
|
Close
0.98
|
Volume
13,211,970
|
Last Price
0.97
|
High Price
1.00
|
Low Price
0.95
|
Trades Count
364
|
Bid Volume
105,439
|
High Bid
0.95
|
Low Ask
1.00
|
Ask Volume
630,576
|
| 0.97 | 0.98 | 0.97 | 1.45 % |
|
Arab Cotton Ginning
|
Arab Cotton Ginning
|
Company Name
ACGC.CA
|
Open
3.02
|
Close
3.03
|
Volume
8,133,250
|
Last Price
3.04
|
High Price
3.06
|
Low Price
2.99
|
Trades Count
722
|
Bid Volume
676,991
|
High Bid
3.00
|
Low Ask
3.07
|
Ask Volume
1,294,006
|
| 3.02 | 3.03 | 3.04 | 0.33 % |
|
Arabian Cement Company
|
Arabian Cement Company
|
Company Name
ARCC.CA
|
Open
3.46
|
Close
3.42
|
Volume
506,681
|
Last Price
3.40
|
High Price
3.46
|
Low Price
3.38
|
Trades Count
469
|
Bid Volume
142,827
|
High Bid
3.37
|
Low Ask
3.48
|
Ask Volume
329,785
|
| 3.46 | 3.42 | 3.40 | -1.16 % |
|
Citadel Capital - Common Shares
|
Citadel Capital - Common Shares
|
Company Name
CCAP.CA
|
Open
1.48
|
Close
1.48
|
Volume
9,987,006
|
Last Price
1.47
|
High Price
1.49
|
Low Price
1.46
|
Trades Count
465
|
Bid Volume
413,467
|
High Bid
1.47
|
Low Ask
1.49
|
Ask Volume
3,694,670
|
| 1.48 | 1.48 | 1.47 | -0.27 % |
|
Commercial International Bank (Egypt)
|
Commercial International Bank (Egypt)
|
Company Name
COMI.CA
|
Open
62.94
|
Close
62.66
|
Volume
2,085,297
|
Last Price
62.70
|
High Price
62.94
|
Low Price
62.25
|
Trades Count
1,208
|
Bid Volume
144,201
|
High Bid
62.70
|
Low Ask
62.95
|
Ask Volume
55,155
|
| 62.94 | 62.66 | 62.70 | -0.44 % |
|
Eastern Company
|
Eastern Company
|
Company Name
EAST.CA
|
Open
11.59
|
Close
11.76
|
Volume
542,660
|
Last Price
11.65
|
High Price
11.94
|
Low Price
11.62
|
Trades Count
258
|
Bid Volume
80,742
|
High Bid
11.43
|
Low Ask
11.87
|
Ask Volume
187,855
|
| 11.59 | 11.76 | 11.65 | 1.47 % |
|
Egypt Aluminum
|
Egypt Aluminum
|
Company Name
EGAL.CA
|
Open
11.70
|
Close
11.69
|
Volume
112,455
|
Last Price
11.60
|
High Price
11.84
|
Low Price
11.59
|
Trades Count
72
|
Bid Volume
28,455
|
High Bid
11.55
|
Low Ask
11.80
|
Ask Volume
121,423
|
| 11.70 | 11.69 | 11.60 | -0.09 % |
|
Egyptian Chemical Industries (Kima)
|
Egyptian Chemical Industries (Kima)
|
Company Name
EGCH.CA
|
Open
4.44
|
Close
4.60
|
Volume
3,816,414
|
Last Price
4.55
|
High Price
4.78
|
Low Price
4.46
|
Trades Count
922
|
Bid Volume
33,650
|
High Bid
4.51
|
Low Ask
4.64
|
Ask Volume
84,177
|
| 4.44 | 4.60 | 4.55 | 3.60 % |
|
Egyptian Financial Group-Hermes Holding Company
|
Egyptian Financial Group-Hermes Holding Company
|
Company Name
HRHO.CA
|
Open
13.90
|
Close
13.78
|
Volume
306,609
|
Last Price
13.85
|
High Price
13.90
|
Low Price
13.70
|
Trades Count
105
|
Bid Volume
11,460
|
High Bid
13.65
|
Low Ask
13.95
|
Ask Volume
230,346
|
| 13.90 | 13.78 | 13.85 | -0.86 % |
|
Egyptian for Tourism Resorts
|
Egyptian for Tourism Resorts
|
Company Name
EGTS.CA
|
Open
1.49
|
Close
1.53
|
Volume
14,116,070
|
Last Price
1.56
|
High Price
1.56
|
Low Price
1.46
|
Trades Count
607
|
Bid Volume
132,800
|
High Bid
1.52
|
Low Ask
1.56
|
Ask Volume
899,124
|
| 1.49 | 1.53 | 1.56 | 2.48 % |
|
Egyptian Iron & Steel
|
Egyptian Iron & Steel
|
Company Name
IRON.CA
|
Open
3.37
|
Close
3.33
|
Volume
6,465,068
|
Last Price
3.31
|
High Price
3.40
|
Low Price
3.30
|
Trades Count
712
|
Bid Volume
201,726
|
High Bid
3.29
|
Low Ask
3.34
|
Ask Volume
937,096
|
| 3.37 | 3.33 | 3.31 | -1.19 % |
|
ELSWEDY CABLES
|
ELSWEDY CABLES
|
Company Name
SWDY.CA
|
Open
8.99
|
Close
9.09
|
Volume
2,062,041
|
Last Price
9.02
|
High Price
9.21
|
Low Price
8.93
|
Trades Count
473
|
Bid Volume
105,107
|
High Bid
8.96
|
Low Ask
9.19
|
Ask Volume
252,494
|
| 8.99 | 9.09 | 9.02 | 1.11 % |
|
Emaar Misr for Development
|
Emaar Misr for Development
|
Company Name
EMFD.CA
|
Open
2.75
|
Close
2.68
|
Volume
5,721,536
|
Last Price
2.69
|
High Price
2.72
|
Low Price
2.63
|
Trades Count
422
|
Bid Volume
193,448
|
High Bid
2.64
|
Low Ask
2.75
|
Ask Volume
562,039
|
| 2.75 | 2.68 | 2.69 | -2.55 % |
|
Ezz Steel
|
Ezz Steel
|
Company Name
ESRS.CA
|
Open
7.54
|
Close
7.44
|
Volume
1,642,199
|
Last Price
7.40
|
High Price
7.51
|
Low Price
7.38
|
Trades Count
250
|
Bid Volume
60,871
|
High Bid
7.31
|
Low Ask
7.53
|
Ask Volume
598,047
|
| 7.54 | 7.44 | 7.40 | -1.33 % |
|
GB AUTO
|
GB AUTO
|
Company Name
AUTO.CA
|
Open
3.34
|
Close
3.32
|
Volume
4,768,795
|
Last Price
3.31
|
High Price
3.38
|
Low Price
3.27
|
Trades Count
408
|
Bid Volume
222,962
|
High Bid
3.30
|
Low Ask
3.39
|
Ask Volume
598,339
|
| 3.34 | 3.32 | 3.31 | -0.60 % |
|
Global Telecom Holding
|
Global Telecom Holding
|
Company Name
GTHE.CA
|
Open
0.00
|
Close
2.33
|
Volume
0
|
Last Price
0.00
|
High Price
0.00
|
Low Price
0.00
|
Trades Count
0
|
Bid Volume
53,500
|
High Bid
1.53
|
Low Ask
2.38
|
Ask Volume
6,702
|
| 0.00 | 2.33 | 0.00 | 0.00 % |
|
Heliopolis Housing
|
Heliopolis Housing
|
Company Name
HELI.CA
|
Open
6.72
|
Close
6.66
|
Volume
728,285
|
Last Price
6.66
|
High Price
6.75
|
Low Price
6.54
|
Trades Count
280
|
Bid Volume
62,151
|
High Bid
6.60
|
Low Ask
6.80
|
Ask Volume
167,121
|
| 6.72 | 6.66 | 6.66 | -0.89 % |
|
Juhayna Food Industries
|
Juhayna Food Industries
|
Company Name
JUFO.CA
|
Open
6.45
|
Close
6.58
|
Volume
853,299
|
Last Price
6.61
|
High Price
6.68
|
Low Price
6.40
|
Trades Count
336
|
Bid Volume
32,641
|
High Bid
6.55
|
Low Ask
6.89
|
Ask Volume
41,916
|
| 6.45 | 6.58 | 6.61 | 2.02 % |
|
Medinet Nasr Housing
|
Medinet Nasr Housing
|
Company Name
MNHD.CA
|
Open
3.80
|
Close
3.79
|
Volume
2,695,676
|
Last Price
3.78
|
High Price
3.83
|
Low Price
3.75
|
Trades Count
327
|
Bid Volume
376,035
|
High Bid
3.78
|
Low Ask
3.84
|
Ask Volume
1,137,552
|
| 3.80 | 3.79 | 3.78 | -0.26 % |
|
Orascom Construction PLC
|
Orascom Construction PLC
|
Company Name
ORAS.CA
|
Open
83.25
|
Close
82.99
|
Volume
34,383
|
Last Price
82.60
|
High Price
83.00
|
Low Price
82.60
|
Trades Count
23
|
Bid Volume
1,680
|
High Bid
82.00
|
Low Ask
84.00
|
Ask Volume
2,773
|
| 83.25 | 82.99 | 82.60 | -0.31 % |
|
Palm Hills Development Company
|
Palm Hills Development Company
|
Company Name
PHDC.CA
|
Open
1.44
|
Close
1.43
|
Volume
4,278,875
|
Last Price
1.42
|
High Price
1.44
|
Low Price
1.41
|
Trades Count
241
|
Bid Volume
844,710
|
High Bid
1.42
|
Low Ask
1.44
|
Ask Volume
2,592,192
|
| 1.44 | 1.43 | 1.42 | -0.90 % |
|
Pioneers Holding
|
Pioneers Holding
|
Company Name
PIOH.CA
|
Open
4.17
|
Close
4.16
|
Volume
2,223,191
|
Last Price
4.19
|
High Price
4.19
|
Low Price
4.15
|
Trades Count
335
|
Bid Volume
232,982
|
High Bid
4.14
|
Low Ask
4.20
|
Ask Volume
851,343
|
| 4.17 | 4.16 | 4.19 | -0.24 % |
|
Porto Group
|
Porto Group
|
Company Name
PORT.CA
|
Open
0.61
|
Close
0.59
|
Volume
37,121,036
|
Last Price
0.60
|
High Price
0.61
|
Low Price
0.58
|
Trades Count
653
|
Bid Volume
1,652,270
|
High Bid
0.59
|
Low Ask
0.61
|
Ask Volume
4,353,370
|
| 0.61 | 0.59 | 0.60 | -1.82 % |
|
Six of October Development & Investment (SODIC)
|
Six of October Development & Investment (SODIC)
|
Company Name
OCDI.CA
|
Open
14.66
|
Close
14.64
|
Volume
143,400
|
Last Price
14.71
|
High Price
14.74
|
Low Price
14.41
|
Trades Count
58
|
Bid Volume
6,200
|
High Bid
14.36
|
Low Ask
14.75
|
Ask Volume
78,051
|
| 14.66 | 14.64 | 14.71 | -0.14 % |
|
T M G Holding
|
T M G Holding
|
Company Name
TMGH.CA
|
Open
7.20
|
Close
7.15
|
Volume
664,363
|
Last Price
7.11
|
High Price
7.20
|
Low Price
7.05
|
Trades Count
152
|
Bid Volume
162,111
|
High Bid
7.05
|
Low Ask
7.23
|
Ask Volume
228,013
|
| 7.20 | 7.15 | 7.11 | -0.69 % |
|
Telecom Egypt
|
Telecom Egypt
|
Company Name
ETEL.CA
|
Open
12.89
|
Close
12.76
|
Volume
1,002,975
|
Last Price
12.80
|
High Price
12.88
|
Low Price
12.68
|
Trades Count
463
|
Bid Volume
155,743
|
High Bid
12.68
|
Low Ask
12.85
|
Ask Volume
400,094
|
| 12.89 | 12.76 | 12.80 | -1.01 % |
|