Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.140 | 5.170 | 4.850 | 4.910 | 4.910 | 7,336,239 |
| 2026-10-15 | 5.250 | 5.300 | 5.120 | 5.140 | 5.140 | 2,927,086 |
| 2026-10-14 | 5.220 | 5.330 | 5.050 | 5.210 | 5.210 | 4,240,944 |
| 2026-10-13 | 5.090 | 5.260 | 4.910 | 5.220 | 5.220 | 5,097,716 |
| 2026-10-12 | 5.240 | 5.300 | 5.070 | 5.090 | 5.090 | 2,974,294 |
| 2026-10-11 | 5.440 | 5.440 | 5.230 | 5.240 | 5.240 | 2,188,536 |
| 2026-10-07 | 5.400 | 5.450 | 5.320 | 5.410 | 5.410 | 2,665,885 |
| 2026-10-06 | 5.490 | 5.500 | 5.270 | 5.400 | 5.400 | 6,679,390 |
| 2026-10-05 | 5.590 | 5.590 | 5.420 | 5.480 | 5.480 | 2,832,107 |
| 2026-10-04 | 5.500 | 5.620 | 5.440 | 5.550 | 5.550 | 4,036,126 |
| 2026-10-01 | 5.410 | 5.490 | 5.350 | 5.450 | 5.450 | 7,195,956 |
| 2026-09-30 | 5.310 | 5.400 | 5.090 | 5.350 | 5.350 | 5,937,075 |
| 2026-09-29 | 5.300 | 5.500 | 5.250 | 5.290 | 5.290 | 5,605,605 |
| 2026-09-28 | 5.370 | 5.720 | 5.050 | 5.300 | 5.300 | 8,540,739 |
| 2026-09-27 | 5.810 | 5.930 | 4.830 | 5.410 | 5.410 | 5,975,868 |
| 2026-09-24 | 5.880 | 5.930 | 5.610 | 5.770 | 5.770 | 9,651,087 |
| 2026-09-23 | 6.120 | 6.130 | 5.860 | 5.860 | 5.860 | 5,296,143 |
| 2026-09-22 | 6.020 | 6.160 | 6.000 | 6.060 | 6.060 | 2,454,586 |
| 2026-09-21 | 6.100 | 6.180 | 5.900 | 5.990 | 5.990 | 4,406,232 |
| 2026-09-20 | 6.220 | 6.280 | 6.070 | 6.100 | 6.100 | 3,121,659 |
| 2026-09-17 | 6.140 | 6.240 | 6.120 | 6.220 | 6.220 | 2,603,232 |
| 2026-09-16 | 6.130 | 6.300 | 6.110 | 6.140 | 6.140 | 4,961,631 |
| 2026-09-15 | 6.090 | 6.200 | 5.900 | 6.110 | 6.110 | 7,660,145 |
| 2026-09-14 | 6.250 | 6.360 | 5.900 | 6.100 | 6.100 | 4,708,425 |
| 2026-09-13 | 6.320 | 6.500 | 6.250 | 6.250 | 6.250 | 16,307,797 |
| 2026-09-10 | 6.310 | 6.400 | 6.200 | 6.280 | 6.280 | 2,965,157 |
| 2026-09-09 | 6.440 | 6.550 | 6.260 | 6.300 | 6.300 | 10,876,523 |
| 2026-09-08 | 6.350 | 6.520 | 6.270 | 6.420 | 6.420 | 21,620,208 |
| 2026-09-07 | 6.150 | 6.340 | 6.110 | 6.320 | 6.320 | 25,100,668 |
| 2026-09-06 | 6.080 | 6.200 | 5.910 | 6.100 | 6.100 | 23,652,000 |
| 2026-09-03 | 6.000 | 6.090 | 5.920 | 6.000 | 6.000 | 6,810,560 |
| 2026-09-02 | 5.980 | 6.040 | 5.900 | 5.910 | 5.910 | 4,023,879 |
| 2026-09-01 | 6.050 | 6.100 | 5.770 | 5.990 | 5.990 | 25,452,196 |
| 2026-08-31 | 6.180 | 6.280 | 6.000 | 6.000 | 6.000 | 9,774,354 |
| 2026-08-30 | 6.160 | 6.180 | 6.050 | 6.080 | 6.080 | 2,114,247 |
| 2026-08-26 | 6.160 | 6.210 | 6.100 | 6.140 | 6.140 | 2,694,895 |
| 2026-08-25 | 6.150 | 6.150 | 6.060 | 6.150 | 6.150 | 4,560,013 |
| 2026-08-24 | 6.390 | 6.390 | 6.000 | 6.070 | 6.070 | 7,339,332 |
| 2026-08-23 | 6.270 | 6.440 | 6.260 | 6.350 | 6.350 | 8,216,628 |
| 2026-08-20 | 6.060 | 6.230 | 6.060 | 6.200 | 6.200 | 5,395,444 |
| 2026-08-19 | 6.230 | 6.340 | 6.010 | 6.060 | 6.060 | 6,262,948 |
| 2026-08-18 | 6.470 | 6.570 | 6.110 | 6.200 | 6.200 | 6,913,345 |
| 2026-08-17 | 6.250 | 6.660 | 6.250 | 6.470 | 6.470 | 11,360,070 |
| 2026-08-16 | 6.490 | 6.580 | 6.230 | 6.250 | 6.250 | 8,350,788 |
| 2026-08-13 | 6.500 | 6.770 | 6.450 | 6.490 | 6.490 | 13,484,901 |
| 2026-08-12 | 6.650 | 6.750 | 6.440 | 6.500 | 6.500 | 16,172,889 |
| 2026-08-11 | 6.940 | 7.390 | 6.610 | 6.650 | 6.650 | 31,827,128 |
| 2026-08-10 | 6.350 | 6.980 | 6.260 | 6.940 | 6.940 | 29,008,533 |
| 2026-08-09 | 6.310 | 6.590 | 6.250 | 6.350 | 6.350 | 18,411,783 |
| 2026-08-06 | 5.770 | 6.320 | 5.770 | 6.310 | 6.310 | 37,862,971 |
| 2026-08-05 | 5.800 | 6.040 | 5.760 | 5.770 | 5.770 | 18,333,608 |
| 2026-08-04 | 6.290 | 6.600 | 5.800 | 5.800 | 5.800 | 54,493,465 |
| 2026-08-03 | 5.580 | 6.500 | 5.580 | 6.290 | 6.290 | 87,656,166 |
| 2026-08-02 | 5.280 | 5.580 | 5.280 | 5.580 | 5.580 | 40,168,665 |
| 2026-07-30 | 5.220 | 5.290 | 5.080 | 5.280 | 5.280 | 8,245,937 |
| 2026-07-29 | 5.190 | 5.340 | 5.120 | 5.220 | 5.220 | 13,891,313 |
| 2026-07-28 | 5.300 | 5.350 | 5.150 | 5.190 | 5.190 | 9,122,075 |
| 2026-07-27 | 5.170 | 5.300 | 5.110 | 5.300 | 5.300 | 20,204,256 |
| 2026-07-26 | 5.000 | 5.170 | 4.980 | 5.110 | 5.110 | 11,568,558 |
| 2026-07-22 | 5.000 | 5.030 | 4.970 | 4.980 | 4.980 | 3,257,085 |
Page 1 of 21 · 1,213 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0300 EGP |
| 2025-07-08 | 0.0532 EGP |
| 2024-06-25 | 0.0201 EGP |
| 2022-04-20 | 0.0098 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.