Pioneers Holding Company For Financial Investments (S.A.E.) (EGX:ASPI)
Egypt · Delayed Price · Currency is EGP 0.3000
-0.0020 (-0.66%)
At close: Oct 1, 2025
EGX:ASPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 13,064,650 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 26,350,570 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 31,765,510 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,479,930 |
| Sep 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 40,302,820 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.00% | 41,305,610 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 56,335,840 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 16,253,680 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,710,100 |
| Sep 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 17,422,530 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 31,965,030 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 19,952,300 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.22% | 46,416,410 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.89% | 59,424,200 |
| Sep 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.59% | 75,905,250 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | 39,473,460 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 19,396,970 |
| Sep 9, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.33% | 64,519,880 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 21,639,150 |
| Sep 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 13,644,450 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.96% | 32,670,240 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 2.28% | 29,140,460 |
| Sep 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 15,038,710 |
| Aug 31, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 27,633,890 |
| Aug 28, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.94% | 40,113,530 |
| Aug 27, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 64,297,460 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.95% | 73,890,620 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.65% | 30,641,010 |
| Aug 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 20,271,320 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.33% | 29,491,980 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -2.55% | 51,445,460 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 40,439,830 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.63% | 53,566,780 |
| Aug 17, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.93% | 79,311,250 |
| Aug 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 61,678,580 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.95% | 139,428,800 |
| Aug 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.30% | 77,408,820 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.31% | 41,839,370 |
| Aug 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 32,574,710 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.33% | 54,400,570 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 102,854,100 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.12% | 84,323,160 |
| Aug 4, 2025 | 0.31 | 0.33 | 0.32 | 0.32 | 0.32 | 0.63% | 322,559,400 |
| Aug 3, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 8.87% | 229,941,700 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.09% | 64,434,800 |
| Jul 30, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.50% | 253,277,400 |
| Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.19% | 34,638,290 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.79% | 22,727,940 |
| Jul 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 30,345,860 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 18,253,670 |