<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>

EGX30,D,20181024,000000,13579.5996,13580.1104,13246.3896,13246.3896,734910080
EGX30 LAST,D,20181024,000000,13579.5996,13580.1104,13246.3896,13246.3896,734910080
EGX70,D,20181024,000000,693.5200,693.8700,685.2100,685.8600,734910080
EGX100,D,20181024,000000,1742.0400,1742.7500,1720.0400,1720.1100,734910080
EGX50,D,20181024,000000,2106.9600,2107.2400,2068.6399,2068.6399,734910080
EGX20,D,20181024,000000,12926.2900,12928.7402,12597.4502,12597.4502,734910080
AALR,D,20181024,000000,11.9200,11.9200,11.9100,11.9100,1452
ABRD,D,20181024,000000,2.5500,2.5500,2.4400,2.4500,63521
ABUK,D,20181024,000000,28.1000,28.1000,26.5000,26.5000,60611
ACAMD,D,20181024,000000,1.8000,1.8300,1.7400,1.7600,1960518
ACGC,D,20181024,000000,1.8000,1.8300,1.6900,1.7000,2519326
ADCI,D,20181024,000000,25.4600,25.4600,24.5000,24.5000,600
ADIB,D,20181024,000000,12.4000,12.4000,12.1500,12.2100,15950
DARY,D,20181024,000000,9.0000,9.0000,9.0000,9.0000,6
AFDI,D,20181024,000000,6.9000,6.9000,6.6300,6.6500,18149
AFMC,D,20181024,000000,12.7100,12.9800,12.0800,12.0800,7000
AIND,D,20181024,000000,0.6500,0.6500,0.6300,0.6300,6873939
AITG,D,20181024,000000,5.5300,5.9100,5.5000,5.9100,7050
AIVC,D,20181024,000000,0.1600,0.1600,0.1600,0.1600,2445
AJWA,D,20181024,000000,2.7200,2.7600,2.6000,2.6600,325580
ALCN,D,20181024,000000,15.0000,15.0200,14.9100,15.0000,102450
ALEX,D,20181024,000000,5.4000,5.4000,5.4000,5.4000,299
ALRA,D,20181024,000000,8.2500,8.6200,7.9000,8.2400,110646
ALUM,D,20181024,000000,17.8000,17.8000,17.0000,17.0000,3820
AMER,D,20181024,000000,0.7900,0.8100,0.7800,0.7900,2279047
AGIG,D,20181024,000000,16.5000,16.5000,14.8600,14.8700,141594
AMOC,D,20181024,000000,7.7100,7.8600,7.1600,7.1600,5133008
ANFI,D,20181024,000000,2.8600,2.8600,2.8600,2.8600,500
APSW,D,20181024,000000,1.8800,1.8800,1.8600,1.8800,23492
ARCC,D,20181024,000000,5.0000,5.1000,4.9200,4.9900,583234
AREH,D,20181024,000000,9.3300,9.3500,9.0000,9.0000,13020
ARVA,D,20181024,000000,0.7900,0.7900,0.7800,0.7800,76450
ASCM,D,20181024,000000,6.7000,6.7100,6.6000,6.6000,29635
ASHC,D,20181024,000000,1.8500,1.8500,1.8500,1.8500,100
ATLC,D,20181024,000000,4.8500,5.3000,4.8500,4.9000,149076
ATQA,D,20181024,000000,23.0000,23.8800,23.0000,23.0000,10227
AUTO,D,20181024,000000,5.0500,5.3000,5.0000,5.0000,2379594
AXPH,D,20181024,000000,122.0100,122.0100,119.0000,119.0000,384
BIGP,D,20181024,000000,1.0900,1.1500,1.0700,1.1300,317705
BINV,D,20181024,000000,9.2000,9.2000,8.9500,9.0500,201500
BSRF,D,20181024,000000,1.9800,2.0400,1.9800,2.0400,15000
BTFH,D,20181024,000000,7.1000,7.1000,6.7400,6.7400,36300
CANA,D,20181024,000000,7.0700,7.3500,7.0000,7.3500,18481
CCAP,D,20181024,000000,3.3000,3.3000,3.2200,3.2600,29653124
CCRS,D,20181024,000000,6.8000,6.8000,6.6100,6.6100,7595
CEFM,D,20181024,000000,43.0000,43.0000,41.0000,41.5000,6549
CERA,D,20181024,000000,1.5400,1.5400,1.5000,1.5000,134940
CICH,D,20181024,000000,7.2600,7.3900,7.0400,7.3000,129257
CIRA,D,20181024,000000,7.0000,7.2100,7.0000,7.0000,516330
CLHO,D,20181024,000000,3.6700,3.6700,3.6000,3.6000,85220
COMI,D,20181024,000000,81.5500,82.0100,79.6100,80.1100,738644
COSG,D,20181024,000000,8.3400,8.3400,7.5000,7.6600,214900
CPCI,D,20181024,000000,40.6000,42.5000,40.5000,42.5000,973
CSAG,D,20181024,000000,7.6400,7.6400,7.1800,7.1800,74138
DAPH,D,20181024,000000,16.6500,17.7300,16.3200,16.3200,91801
DCRC,D,20181024,000000,5.0000,5.0000,5.0000,5.0000,41500
DEIN,D,20181024,000000,20.0000,20.0000,20.0000,20.0000,200
DOMT,D,20181024,000000,9.3000,9.3000,9.2200,9.3000,470533
DTPP,D,20181024,000000,7.4000,7.4000,7.3900,7.3900,41
EALR,D,20181024,000000,9.2500,10.4500,9.0500,10.4500,265
EASB,D,20181024,000000,0.6200,0.6200,0.5900,0.6100,33201
EAST,D,20181024,000000,16.2200,16.2200,15.7000,15.9500,2252931
ECAP,D,20181024,000000,11.2000,11.3000,10.8000,10.9800,73635
EDBM,D,20181024,000000,6.8800,6.8800,6.5100,6.6200,24177
EDFM,D,20181024,000000,130.0000,130.0100,130.0000,130.0000,1300
EEII,D,20181024,000000,5.0000,5.0000,5.0000,5.0000,1000
EFIC,D,20181024,000000,8.2800,8.3300,7.9500,8.0000,130535
EGAL,D,20181024,000000,36.9800,37.2900,34.8300,35.1200,237240
EGAS,D,20181024,000000,78.4600,78.4900,70.6500,70.6500,8113
EGBE,D,20181024,000000,0.8200,0.8300,0.7900,0.7900,11125
EGCH,D,20181024,000000,4.9000,4.9500,4.7500,4.7700,517601
EGSA,D,20181024,000000,6.8300,6.8300,6.3800,6.3800,1000
EGTS,D,20181024,000000,1.9500,2.0000,1.9100,1.9400,3329664
EGX30ETF,D,20181024,000000,14.3000,14.3000,14.3000,14.3000,2531
EHDR,D,20181024,000000,1.7800,1.7800,1.7000,1.7100,231056
EITP,D,20181024,000000,2.8100,2.8300,2.8100,2.8300,1192
EIUD,D,20181024,000000,1.2600,1.2700,1.2100,1.2100,152982
EKHO,D,20181024,000000,1.1300,1.1300,1.1100,1.1200,1425551
ELEC,D,20181024,000000,0.9000,0.9200,0.8700,0.8800,1863189
ELNA,D,20181024,000000,20.0900,20.5400,19.0200,19.5000,23665
ELSH,D,20181024,000000,4.7800,4.9400,4.7600,4.8000,116200
ELWA,D,20181024,000000,7.5100,7.5200,7.2000,7.3700,485892
EMFD,D,20181024,000000,3.0600,3.1000,2.9000,2.9200,2250136
ENGC,D,20181024,000000,7.4900,7.5900,7.2100,7.2100,41775
EPCO,D,20181024,000000,1.7000,1.7100,1.7000,1.7000,26464
EPPK,D,20181024,000000,9.4900,9.4900,8.5000,8.5000,4245
ESGI,D,20181024,000000,9.6100,9.6100,9.1800,9.4700,18829
ESRS,D,20181024,000000,20.2400,20.5000,20.0000,20.0000,1815089
ETEL,D,20181024,000000,10.7000,10.9400,10.4500,10.4500,3242995
ETRS,D,20181024,000000,6.9200,6.9200,6.9200,6.9200,8350
EXPA,D,20181024,000000,8.8000,8.8000,8.4000,8.4000,45436
FAIT,D,20181024,000000,14.1000,14.1700,14.0900,14.0900,78613
FAITA,D,20181024,000000,1.0200,1.0200,1.0000,1.0000,20926
GETO,D,20181024,000000,2.5000,2.6800,2.5000,2.6800,102315
GGCC,D,20181024,000000,1.0000,1.0000,0.9600,0.9700,379235
GIHD,D,20181024,000000,4.6600,4.7300,4.6200,4.6200,11739
GMCI,D,20181024,000000,0.7000,0.7000,0.6800,0.6800,60368
GOCO,D,20181024,000000,6.1700,6.2100,6.0600,6.1200,224770
GSSC,D,20181024,000000,42.1400,42.1500,42.1100,42.1300,2301
GTHE,D,20181024,000000,2.6600,2.7000,2.5600,2.5600,18294256
HCFI,D,20181024,000000,0.5400,0.5400,0.5000,0.5400,589265
HDBK,D,20181024,000000,47.5000,47.5000,46.0000,46.0600,6350
HELI,D,20181024,000000,19.3300,19.5000,18.3100,18.4900,826286
HRHO,D,20181024,000000,14.9600,14.9900,14.1700,14.3200,937149
ICFC,D,20181024,000000,1.0700,1.0700,1.0500,1.0500,3000
ICID,D,20181024,000000,8.2500,8.2500,8.1200,8.1200,500
ICMI,D,20181024,000000,0.5500,0.5600,0.5200,0.5600,82500
IDRE,D,20181024,000000,4.1200,4.1200,4.0100,4.1200,40619
IEEC,D,20181024,000000,12.0500,12.5100,12.0500,12.2000,21383
IFAP,D,20181024,000000,3.3100,3.4200,3.1100,3.1200,457919
INFI,D,20181024,000000,8.1200,8.1900,7.6100,7.6100,39146
IRAX,D,20181024,000000,990.0100,1000.0000,977.0000,1000.0000,394
IRON,D,20181024,000000,4.7000,4.7100,4.4000,4.4800,1427709
ISMA,D,20181024,000000,1.8700,1.8700,1.8300,1.8500,181925
ISPH,D,20181024,000000,9.7100,9.9600,9.5800,9.6000,145610
JUFO,D,20181024,000000,10.0000,10.9200,10.0000,10.0200,588053
KABO,D,20181024,000000,1.3600,1.3600,1.3000,1.3000,1198380
KWIN,D,20181024,000000,2.7400,2.7400,2.6800,2.6800,5556
KZPC,D,20181024,000000,29.9000,29.9000,28.5100,28.5100,5300
LCSW,D,20181024,000000,3.8800,3.8800,3.8800,3.8800,3000
MAAL,D,20181024,000000,2.2900,2.2900,2.2900,2.2900,100
MBEN,D,20181024,000000,0.4700,0.4700,0.4600,0.4600,104743
MCQE,D,20181024,000000,13.3700,13.5400,12.8000,12.9000,56178
MENA,D,20181024,000000,1.6600,1.6900,1.5800,1.5800,579123
MEPA,D,20181024,000000,0.8300,0.8300,0.7600,0.7600,60527
MFPC,D,20181024,000000,88.0000,88.0000,84.6100,85.0000,2234
MFSC,D,20181024,000000,6.3000,6.3000,6.3000,6.3000,5250
MHOT,D,20181024,000000,50.0000,53.3300,50.0000,53.3300,670
MICH,D,20181024,000000,10.7200,10.7200,10.1700,10.1700,4203
MILS,D,20181024,000000,24.1200,24.1800,24.0300,24.0300,2373
MKIT,D,20181024,000000,0.8500,0.8500,0.8500,0.8500,9000
MMAT,D,20181024,000000,0.7700,0.7700,0.7700,0.7700,17055
MNHD,D,20181024,000000,7.4200,7.4700,7.1100,7.2000,541366
MOED,D,20181024,000000,1.1800,1.1800,1.1100,1.1800,268393
MOIL,D,20181024,000000,0.3800,0.3800,0.3700,0.3700,208107
MOIN,D,20181024,000000,13.3000,13.3000,12.5200,12.5200,1830
MPCI,D,20181024,000000,8.0200,8.0200,8.0000,8.0000,1000
MPCO,D,20181024,000000,3.8400,3.8400,3.7000,3.7000,51641
MPRC,D,20181024,000000,4.1000,4.1000,3.9500,3.9600,58062
MTIE,D,20181024,000000,7.9900,8.1100,7.9900,8.1000,231227
NAHO,D,20181024,000000,0.3400,0.3500,0.3300,0.3300,28819
NCCW,D,20181024,000000,17.5000,17.5000,17.3000,17.3000,2970
NEDA,D,20181024,000000,4.7100,4.7900,4.4700,4.5700,102955
NIPH,D,20181024,000000,10.3600,10.5000,10.0300,10.2000,5250
NOAF,D,20181024,000000,1.0100,1.0300,0.9700,0.9700,143780
NRPD,D,20181024,000000,5.1500,5.1500,4.9200,5.0000,30399
OBRI,D,20181024,000000,5.9200,6.3300,5.9000,6.0000,6975
OCDI,D,20181024,000000,16.2000,16.2500,15.1500,15.2100,614599
OIH,D,20181024,000000,0.5500,0.5500,0.5400,0.5400,6358966
ORAS,D,20181024,000000,112.0000,112.2500,111.0000,111.0000,37700
ORHD,D,20181024,000000,4.7500,4.8600,4.4600,4.5800,4058564
ORWE,D,20181024,000000,9.0000,9.1900,8.9500,9.0000,1815750
PACH,D,20181024,000000,31.5500,31.7800,30.0000,30.0700,19101
PHDC,D,20181024,000000,2.1900,2.2800,2.1800,2.2000,11556996
PHDCA,D,20181024,000000,0.1000,0.2800,0.1000,0.2000,40740848
PIOH,D,20181024,000000,6.1000,6.2000,5.8700,5.9800,2410102
PORT,D,20181024,000000,0.7200,0.7200,0.7100,0.7100,788282
POUL,D,20181024,000000,5.9900,5.9900,5.9900,5.9900,22
PRCL,D,20181024,000000,3.0200,3.0200,2.9500,2.9500,71940
QNBA,D,20181024,000000,43.0000,43.0000,43.0000,43.0000,46417
RAKT,D,20181024,000000,7.2900,7.4000,7.1600,7.1600,44212
RAYA,D,20181024,000000,6.4200,6.5300,6.3000,6.5300,4702
ROTO,D,20181024,000000,8.4000,8.4000,8.4000,8.4000,2500
RREI,D,20181024,000000,0.5100,0.5200,0.5000,0.5000,318931
RTVC,D,20181024,000000,3.1200,3.1800,2.9600,3.0000,285914
RUBX,D,20181024,000000,6.2000,6.2000,6.2000,6.2000,190
SAUD,D,20181024,000000,13.8000,13.9000,13.8000,13.8000,95402
SCEM,D,20181024,000000,10.1500,10.9800,10.0000,10.7000,535
SDTI,D,20181024,000000,3.3400,3.4000,3.2300,3.2300,54588
SEIG,D,20181024,000000,40.6100,40.6100,40.6100,40.6100,35
SIPC,D,20181024,000000,2.7100,2.7100,2.7100,2.7100,215
SKPC,D,20181024,000000,22.6400,22.8000,22.5000,22.5500,351999
SMFR,D,20181024,000000,3.6500,3.7500,3.4500,3.7500,5224
SNFC,D,20181024,000000,3.2500,3.4900,3.2500,3.4200,6480
SPIN,D,20181024,000000,1.7400,1.8000,1.7400,1.8000,24119
SRWA,D,20181024,000000,6.1500,6.2600,6.0700,6.0700,3280647
SUCE,D,20181024,000000,13.7000,13.7000,13.5000,13.5000,1600
SUGR,D,20181024,000000,13.6300,13.6300,13.3300,13.3300,5860
SVCE,D,20181024,000000,2.3100,2.3100,2.1800,2.1800,558035
SWDY,D,20181024,000000,14.7500,14.8700,14.0300,14.2000,2774216
TMGH,D,20181024,000000,10.0500,10.1800,9.1100,9.6500,2579859
TORA,D,20181024,000000,13.0300,13.1800,12.7800,13.0000,20815
TRTO,D,20181024,000000,0.0600,0.0600,0.0600,0.0600,29275
UASG,D,20181024,000000,0.8000,0.8000,0.7700,0.7800,623660
UEFM,D,20181024,000000,134.3500,134.3500,134.3500,134.3500,174
UEGC,D,20181024,000000,0.5500,0.5600,0.5400,0.5400,2205705
UNIP,D,20181024,000000,1.9800,1.9800,1.8100,1.8100,13310
UNIT,D,20181024,000000,2.9600,2.9600,2.8500,2.8700,73800
VODE,D,20181024,000000,120.0000,120.0000,120.0000,120.0000,550
WATP,D,20181024,000000,0.8100,0.8100,0.7700,0.8100,9010
WKOL,D,20181024,000000,9.3000,9.9900,9.1200,9.9900,372
ZEOT,D,20181024,000000,1.1700,1.1800,1.1600,1.1600,285970
ZMID,D,20181024,000000,8.1100,8.1100,7.9300,7.9300,2910