| Close Price for 04/01/2009 | |||
| Security | Open price | Close price | Change percentage |
| Abu Qir Fertilizers and Chemical Industries Company | 176.5 | 177.04 | 0.31% |
| Accro Misr | 22.83 | 24.91 | 9.11% |
| Agyptian Akaria Company | 15.93 | 18.87 | 18.46% |
| Ajwa for Food Industies Co. Egypt | 87.66 | 97.16 | 10.84% |
| Al Ezz Dekheila Steel Company-Alexandria | 803.18 | 804.11 | 0.12% |
| AL Ezz Steel Rebars Company | 10 | 9.94 | -0.6% |
| Al Kahera for investement & real estate development | 28.95 | 28.89 | -0.21% |
| Al Nasr Company For Civili Works | 28.65 | 30.11 | 5.1% |
| Al Nasr For Electrical Networks " ELMACO " | 7.07 | 7.32 | 3.54% |
| al-ahram printing and packaging | 23.7 | 24.74 | 4.39% |
| AL-Amaa For Storing | 24.84 | 25.95 | 4.47% |
| AL-Amreyah Cement Company | 28 | 27.39 | -2.18% |
| AlArafa Investment and Consulting | 0.61 | 0.62 | 1.64% |
| ALEXANDIRA MEDICAL CENTER | 64.85 | 65.1 | 0.39% |
| Alexandria Company For Pharmaceuticals Chemical Industries | 62 | 62 | 0% |
| Alexandria Containers Housing Company | 58.89 | 62.87 | 6.76% |
| Alexandria Flour Mills | 11.76 | 13.48 | 14.63% |
| Alexandria For Real Estate Investment | 54.88 | 56.97 | 3.81% |
| Alexandria Miniral Oils Co. | 47.86 | 48.97 | 2.32% |
| Alexandria Spinning & Weaving Company ( SPINALEX ) | 1.77 | 1.82 | 2.82% |
| Al-Nasr For Agricultural Products Processing | 9.78 | 10.14 | 3.68% |
| AlSewedy Cables | 75.86 | 79.74 | 5.11% |
| Arab Aluminium | 29.6 | 31.27 | 5.64% |
| Arab Polvara Spinning & Weaving Company | 2.77 | 2.83 | 2.17% |
| Arab Trading And Cotton Ginning | 3.72 | 3.79 | 1.88% |
| Asic Minning Co. | 24.56 | 25.08 | 2.12% |
| Assiout Islamic National Trade & Development | 12.4 | 12.49 | 0.73% |
| Bi Tech | 2.44 | 2.53 | 3.69% |
| Blom Bank Egypt | 16 | 16 | 0% |
| Cairo Development & Investment | 43.84 | 44.13 | 0.66% |
| Cairo For Oil & Soap Company | 25.87 | 27.94 | 8% |
| Cairo Poultry Company | 15.22 | 16.19 | 6.37% |
| canadian gulf real estate investment co | 10.32 | 11.01 | 6.69% |
| Canal Shipping Agencies | 8.53 | 8.87 | 3.99% |
| Commercial International Bank (C.I.B.) | 37.77 | 38.05 | 0.74% |
| Construction And Consulting Engineering | 14.53 | 15.21 | 4.68% |
| Credit Agricole Egypt | 8.15 | 8.18 | 0.37% |
| Delta For Construction & Rebuilding | 7.19 | 7.52 | 4.59% |
| Delta Industrial ( IDEAL ) | 17.39 | 17.91 | 2.99% |
| Delta Insurance Company | 11.5 | 11.55 | 0.43% |
| DELTA SUGAR | 18.28 | 18.57 | 1.59% |
| East Delta Flour Mills Company | 21.42 | 21.8 | 1.77% |
| Eastern Company For Tobacco | 179.95 | 189.77 | 5.46% |
| ECON | 6.25 | 6.49 | 3.84% |
| Egypt Alluminium " Egyptallum " | 30.28 | 31.75 | 4.85% |
| Egypt Gas Company | 52.84 | 53.97 | 2.14% |
| Egypt Kuwait Holding Company | 1.32 | 1.31 | -0.76% |
| Egyptains Company For Housing Development & Reconstruction | 3.37 | 3.53 | 4.75% |
| Egyptian Chemical Industries " KIMA " | 57.5 | 60.26 | 4.8% |
| Egyptian Commercial & Transport Company (EGYTRANS) | 38.7 | 39.23 | 1.37% |
| Egyptian Company For Touristic Resorts | 1.79 | 1.82 | 1.68% |
| Egyptian Electric Cables Company | 1.24 | 1.31 | 5.65% |
| Egyptian Finance & Industry | 25.35 | 25.89 | 2.13% |
| Egyptian Financial Group - HERMES | 17.43 | 17.91 | 2.75% |
| Egyptian Gulf Bank | 1.59 | 1.57 | -1.26% |
| Egyptian International Pharmaceutical Industries (EIPCO) | 27.2 | 28.95 | 6.43% |
| Egyptian Iron & Steel Company | 12.29 | 12.54 | 2.03% |
| Egyptian Media Production City Company | 4.14 | 4.23 | 2.17% |
| Egyptian Poultry Company | 7.22 | 7.73 | 7.06% |
| Egyptian Saudi Finance Bank | 5.03 | 5.05 | 0.4% |
| Egyptian Sponge Co. | 77.04 | 61.89 | -19.67% |
| Egyptian Starch & Glucose Manufacturing Company | 24.12 | 26.12 | 8.29% |
| Egyptians Abroad For Investment & Development Inc. | 7.13 | 7.33 | 2.81% |
| El Ahly for Investment And Development | 25.81 | 26.16 | 1.36% |
| El Kahera For Housing & Development Company | 4.35 | 4.53 | 4.14% |
| El Kahera for Pharmacology. | 37.96 | 38.57 | 1.61% |
| El Saed El-Amma For Contracting | 2.37 | 2.37 | 0% |
| El Wadi For Agricultural Products Exports | 29.76 | 31.55 | 6.01% |
| EL-EZZ Porcelin ( GAWHARA ) | 4.27 | 4.39 | 2.81% |
| EL-Gezirah Hotels & Tourism Co. | 11.18 | 11.18 | 0% |
| EL-Khawmia For Cement Company | 16.06 | 16.74 | 4.23% |
| EL-Shams Housing & Urbanization | 4.36 | 4.59 | 5.28% |
| EL-Suez Cement Company | 21.78 | 21.24 | -2.48% |
| Export Development Bank of Egypt | 8.01 | 8.06 | 0.62% |
| Extracted Oils & Drivative Company | 1.61 | 1.69 | 4.97% |
| Faisal Islamic Bank of Egypt | 12.93 | 13.09 | 1.24% |
| Faisal Islamic Bank of Egypt | 2.36 | 2.41 | 2.12% |
| G B Auto | 16.55 | 17 | 2.72% |
| General Company For Paper Industry ( RAKTA ) | 11.74 | 11.98 | 2.04% |
| Gharbia Islamic Company For Developed Buildings | 17.49 | 17.99 | 2.86% |
| Giza General Contracting & Real Estate Investment Company | 23.79 | 26.17 | 10% |
| Glaxo Smithkline | 10.72 | 11.03 | 2.89% |
| GMC Group For Industrial Commercial & Financial Investment | 32.44 | 34.06 | 4.99% |
| Helioplis Company For Housing & Development | 26.99 | 28.13 | 4.22% |
| Housing and Development Bank | 23.96 | 24.1 | 0.58% |
| International Company For Investment & Development | 45.44 | 49.66 | 9.29% |
| ISIS HOTEL CO. | 104.01 | 103.95 | -0.06% |
| KABO | 1.33 | 1.36 | 2.26% |
| LECICO EGYPT | 13.13 | 13.35 | 1.68% |
| Mansourah Poultry | 15.05 | 16.1 | 6.98% |
| Maritime & Oil Services Co. ( MARIDIVE ) | 2.75 | 2.77 | 0.73% |
| Mena For Touristic & Estate Investment | 4.38 | 4.68 | 6.85% |
| Middle Egypt Flour Mills Company | 12.31 | 12.56 | 2.03% |
| Middle West Of Delta Griding | 23.01 | 23.45 | 1.91% |
| Misr Beni-suef Cement Company | 49.71 | 50.63 | 1.85% |
| Misr Cement Company( QUENA ) | 77.94 | 77.94 | 0% |
| Misr Chemical Industries Company | 7.01 | 7.22 | 3% |
| Misr Duty Free Shops | 3.12 | 3.14 | 0.64% |
| Misr Fertilizers " EGYFERT " | 11.69 | 12.07 | 3.25% |
| Misr Hotels Company " HILTON " | 95.8 | 93.87 | -2.01% |
| Misr Oil & Soap Company | 12.88 | 13.77 | 6.91% |
| Mohandes Insurance Company | 38.69 | 30.96 | -19.98% |
| Naeem Holding for Investments | 0.42 | 0.42 | 0% |
| Namaa For Development & Real Estate Investments | 6.75 | 6.73 | -0.3% |
| Nasr City For Housing And Urbanization | 28.38 | 29.35 | 3.42% |
| National Bank For Development | 5.17 | 5.25 | 1.55% |
| National Co. for Maize Products | 33.93 | 35.62 | 4.98% |
| National Housing for Professional Syndicates | 15.03 | 15.76 | 4.86% |
| National Investment & Reconstruction (Nirco) | 24.22 | 24.5 | 1.16% |
| National Navigation Company | 16.77 | 14.58 | -13.06% |
| National Societe General Bank | 18.51 | 18 | -2.76% |
| Nile Cotton Ginning | 12.35 | 12.82 | 3.81% |
| Nile Match & Preab. Wooden Houses Company | 18.41 | 19.26 | 4.62% |
| North Cairo Flour Mills | 17.68 | 18.36 | 3.85% |
| NORTH UPPER EGYPT FOR DEVELOPMENT & AGRCA LTURE | 14.77 | 15.82 | 7.11% |
| Olympic Group For Financial Investement | 24.12 | 24.02 | -0.41% |
| ORASCOM DEVELOPMENT HOLDING A G | 38.99 | 39.25 | 0.67% |
| Orascom For Construction And Indutsry | 143.05 | 145.95 | 2.03% |
| Orascom for Hotels & developme | 17.16 | 17.55 | 2.27% |
| Orascom Telecome Holding | 30.46 | 31.57 | 3.64% |
| Oriental Weavers Carpet | 23.3 | 23.9 | 2.58% |
| Paints And Chemical Industries ( Pachin ) | 26.04 | 26.22 | 0.69% |
| Palm Hills Develpment Company s.a.e | 6.16 | 6.49 | 5.36% |
| Perious Misr Bank | 7.55 | 7.95 | 5.3% |
| Pioneers Holding For Financial Investment | 6.52 | 6.77 | 3.83% |
| Prime Hollding s.a.e | 4.83 | 4.95 | 2.48% |
| Property Co. National Development Banks | 17.54 | 18.71 | 6.67% |
| Pyramisa Company For Hotels Tour Villages | 14.89 | 15.49 | 4.03% |
| Ramco Co. For Touristic Villages Constrction | 5.52 | 6.03 | 9.24% |
| Raya Holding For Technology And Comunications | 5.44 | 5.61 | 3.13% |
| Real Estate Egyptian Consortium | 6.36 | 6.89 | 8.33% |
| Real Estate Egyptian Consortium | 12.03 | 14.43 | 19.95% |
| Rowad Tourism | 168.02 | 186.02 | 10.71% |
| Rubex Plastics | 4.94 | 5.26 | 6.48% |
| Saudi Egyptian Investment & Finance Company | 55 | 55 | 0% |
| Sharkia National Food | 24.95 | 27.03 | 8.34% |
| Sharm Dreams Co. for touristic InvestmenT | 12.42 | 12.91 | 3.95% |
| Shorouk For Modern Printing And Packaging | 13.7 | 14.94 | 9.05% |
| Sidy Krir Petrochemicals | 10.35 | 10.37 | 0.19% |
| SIMO | 12.1 | 12.89 | 6.53% |
| Sinai Cement Company | 34.62 | 34.81 | 0.55% |
| Societe Egyptienne D'entreprises (Moukhtar Ibrahim) | 55.79 | 58.19 | 4.3% |
| SODIC Company | 42.74 | 43.18 | 1.03% |
| South Cairo and Giza Flour Mills | 36.9 | 37.93 | 2.79% |
| South Valley For Cement | 5.25 | 5.37 | 2.29% |
| Suez Canal Bank | 7.02 | 7.01 | -0.14% |
| Suez Canal For Car Services " S-Car " | 16.7 | 18.99 | 13.71% |
| Suez Canal For Technology Setteling | 11 | 11.25 | 2.27% |
| Talaat Mostafa Group Holding | 3.07 | 3.12 | 1.63% |
| The Egyptian Company For Construction Development - Liftslab | 8.94 | 9.82 | 9.84% |
| The Egyptian Company For Food " BISCOMISR " | 27 | 28.16 | 4.3% |
| The Egyptian Company for Mobile Phone ( MOBINIL ) | 146.86 | 146.72 | -0.1% |
| THE EGYPTIAN TELECOMMUNICATION CO. | 16.26 | 16.2 | -0.37% |
| The General Company For Ceramic & Porcelain Products | 13.7 | 13.98 | 2.04% |
| The International Co. For Agricutural Crops | 12.69 | 12.88 | 1.5% |
| The National Company For Glass & Crystal | 18.46 | 19.11 | 3.52% |
| Tourah Portaland Cement Company | 25.23 | 25.69 | 1.82% |
| Tourism Urbanization | 12.23 | 12.42 | 1.55% |
| Union National Bank - Egypt | 8.34 | 8.03 | -3.72% |
| United Arab For Steve Dore | 4.44 | 4.61 | 3.83% |
| United Company For Housing & Construction | 4.79 | 4.94 | 3.13% |
| Universal Company For Paper & Packaging | 18.79 | 20.01 | 6.49% |
| Upper Egypt Flour Mills Company | 67.51 | 71.41 | 5.78% |