Pioneers Holding Company For Financial Investments (S.A.E.) (EGX:ASPI)
Egypt · Delayed Price · Currency is EGP 0.3420
+0.0300 (9.62%)
At close: Dec 2, 2025
EGX:ASPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 9.62% | 387,865,300 |
| Dec 1, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 40,732,480 |
| Nov 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.63% | 43,237,710 |
| Nov 27, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 49,794,080 |
| Nov 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 46,742,650 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.58% | 50,664,890 |
| Nov 24, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.52% | 67,717,570 |
| Nov 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.32% | 125,949,600 |
| Nov 20, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.62% | 168,851,700 |
| Nov 19, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 52,442,000 |
| Nov 18, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.62% | 132,199,600 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.75% | 70,275,250 |
| Nov 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.03% | 16,308,480 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 18,533,560 |
| Nov 12, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.50% | 68,698,840 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 12,804,400 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | 15,425,260 |
| Nov 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 11,657,040 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 17,828,740 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 12,983,030 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 11,944,660 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 23,948,190 |
| Nov 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.68% | 12,404,760 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 11,127,610 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,500,120 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | 36,522,370 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.33% | 23,299,150 |
| Oct 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 34,665,910 |
| Oct 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 42,462,230 |
| Oct 22, 2025 | 0.29 | 0.32 | 0.30 | 0.30 | 0.30 | 3.40% | 167,870,100 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 28,526,430 |
| Oct 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 18,142,870 |
| Oct 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.03% | 53,553,070 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 25,848,080 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.04% | 14,308,190 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.03% | 35,949,030 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.10% | 61,404,070 |
| Oct 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.05% | 30,248,830 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 18,946,890 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 38,288,380 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 13,150,170 |
| Oct 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,988,320 |
| 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 |