Skip to main content
Pioneers Holding Company For Financial Investments (S.A.E.) (EGX:ASPI)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.336
+0.001 (0.30%)
At close: Dec 4, 2025

EGX:ASPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.340.340.330.340.340.30%83,130,210
Dec 3, 20250.340.350.330.340.34-2.05%220,577,200
Dec 2, 20250.310.340.310.340.349.62%387,865,300
Dec 1, 20250.310.320.310.310.31-0.32%40,732,480
Nov 30, 20250.320.320.310.310.31-0.63%43,237,710
Nov 27, 20250.300.320.300.320.325.00%49,794,080
Nov 26, 20250.300.310.300.300.30-0.66%46,742,650
Nov 25, 20250.310.310.300.300.30-2.58%50,664,890
Nov 24, 20250.320.320.310.310.31-2.52%67,717,570
Nov 23, 20250.320.330.320.320.320.32%125,949,600
Nov 20, 20250.300.320.300.320.324.62%168,851,700
Nov 19, 20250.300.310.300.300.30-0.33%52,442,000
Nov 18, 20250.310.320.300.300.30-1.62%132,199,600
Nov 17, 20250.300.310.300.310.314.75%70,275,250
Nov 16, 20250.290.300.290.300.301.03%16,308,480
Nov 13, 20250.300.300.290.290.29-1.35%18,533,560
Nov 12, 20250.290.310.290.300.303.50%68,698,840
Nov 11, 20250.290.290.290.290.290.35%12,804,400
Nov 10, 20250.290.290.280.290.29-1.38%15,425,260
Nov 9, 20250.290.290.290.290.290.70%11,657,040
Nov 6, 20250.290.290.290.290.29-0.35%17,828,740
Nov 5, 20250.290.290.290.290.29-1.03%12,983,030
Nov 4, 20250.290.290.290.290.290.34%11,944,660
Nov 3, 20250.290.300.290.290.29-1.02%23,948,190
Nov 2, 20250.300.300.290.290.29-1.68%12,404,760
Oct 30, 20250.300.300.300.300.30-0.67%11,127,610
Oct 29, 20250.300.300.300.300.30-20,500,120
Oct 28, 20250.310.310.300.300.30-1.96%36,522,370
Oct 27, 20250.310.310.310.310.31-0.33%23,299,150
Oct 26, 20250.310.310.300.310.310.66%34,665,910
Oct 23, 20250.300.310.300.310.310.33%42,462,230
Oct 22, 20250.290.320.300.300.303.40%167,870,100
Oct 21, 20250.300.300.290.290.29-0.34%28,526,430
Oct 20, 20250.290.300.290.300.300.34%18,142,870
Oct 19, 20250.290.300.290.290.291.03%53,553,070
Oct 16, 20250.290.300.290.290.29-0.34%25,848,080
Oct 15, 20250.290.290.290.290.291.04%14,308,190
Oct 14, 20250.290.300.290.290.29-1.03%35,949,030
Oct 13, 20250.290.300.280.290.292.10%61,404,070
Oct 12, 20250.290.300.290.290.29-2.05%30,248,830
Oct 8, 20250.300.300.290.290.29-1.02%18,946,890
Oct 7, 20250.300.300.290.300.30-0.67%38,288,380
Oct 6, 20250.300.300.300.300.30-0.67%13,150,170
Oct 5, 20250.300.300.300.300.30-16,988,320
Oct 2, 20250.300.300.300.300.30-0.33%13,064,650
Oct 1, 20250.300.300.300.300.30-0.66%26,350,570
Sep 30, 20250.300.310.300.300.300.33%31,765,510
Sep 29, 20250.300.300.300.300.30-13,479,930
Sep 28, 20250.300.310.300.300.30-0.33%40,302,820
Sep 25, 20250.300.310.300.300.301.00%41,305,610
Sep 24, 20250.300.310.300.300.30-0.33%56,335,840
Sep 23, 20250.300.300.300.300.30-0.33%16,253,680
Sep 22, 20250.300.300.300.300.30-14,710,100
Sep 21, 20250.300.310.300.300.30-0.33%17,422,530
Sep 18, 20250.300.310.300.300.30-31,965,030
Sep 17, 20250.300.310.300.300.300.33%19,952,300
Sep 16, 20250.310.310.300.300.30-3.22%46,416,410
Sep 15, 20250.320.320.310.310.31-1.89%59,424,200
Sep 14, 20250.310.320.310.320.323.59%75,905,250
Sep 11, 20250.310.310.310.310.31-0.97%39,473,460
Sep 10, 20250.310.310.310.310.310.32%19,396,970
Sep 9, 20250.310.320.310.310.310.33%64,519,880
Sep 8, 20250.310.310.310.310.31-0.32%21,639,150
Sep 7, 20250.310.310.310.310.31-0.96%13,644,450
Sep 3, 20250.310.320.310.310.31-0.96%32,670,240
Sep 2, 20250.310.320.310.310.312.28%29,140,460
Sep 1, 20250.310.310.300.310.310.66%15,038,710
Aug 31, 20250.320.320.310.310.31-3.17%27,633,890
Aug 28, 20250.310.320.310.320.321.94%40,113,530
Aug 27, 20250.310.320.310.310.31-1.59%64,297,460
Aug 26, 20250.310.320.300.310.312.95%73,890,620
Aug 25, 20250.310.310.300.310.31-0.65%30,641,010
Aug 24, 20250.310.310.310.310.310.66%20,271,320
Aug 21, 20250.310.310.300.310.31-0.33%29,491,980
Aug 20, 20250.310.320.310.310.31-2.55%51,445,460
Aug 19, 20250.320.320.310.310.31-0.32%40,439,830
Aug 18, 20250.320.320.310.320.32-0.63%53,566,780
Aug 17, 20250.310.320.310.320.321.93%79,311,250
Aug 14, 20250.310.320.310.310.31-0.32%61,678,580
Aug 13, 20250.320.320.310.310.31-0.95%139,428,800
Aug 12, 20250.300.320.300.320.324.30%77,408,820
Aug 11, 20250.310.310.300.300.30-1.31%41,839,370
Aug 10, 20250.310.310.300.310.31-32,574,710
Aug 7, 20250.310.310.300.310.31-0.33%54,400,570
Aug 6, 20250.310.310.300.310.31-1.29%102,854,100
Aug 5, 20250.320.320.310.310.31-3.12%84,323,160
Aug 4, 20250.310.330.320.320.320.63%322,559,400
Aug 3, 20250.290.320.290.320.328.87%229,941,700
Jul 31, 20250.290.290.280.290.292.09%64,434,800
Jul 30, 20250.280.310.280.290.292.50%253,277,400
Jul 29, 20250.270.280.270.280.282.19%34,638,290
Jul 28, 20250.280.280.270.270.27-1.79%22,727,940
Jul 27, 20250.280.280.280.280.280.72%30,345,860
Jul 23, 20250.280.280.280.280.28-0.72%18,253,670
Jul 22, 20250.280.280.280.280.28-1.06%36,139,930
Jul 21, 20250.290.290.280.280.28-1.05%28,163,780
Jul 20, 20250.280.290.280.290.290.71%26,378,950
Jul 17, 20250.280.290.280.280.280.35%19,672,920
Jul 16, 20250.290.290.280.280.28-1.74%28,999,020
Jul 15, 20250.290.290.290.290.29-0.69%37,333,700