Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.170	2.180	2.120	2.150	2.150	2,733,363
2023-08-01	2.200	2.220	2.170	2.170	2.170	2,132,169
2023-07-31	2.180	2.220	2.170	2.200	2.200	1,717,357
2023-07-30	2.170	2.250	2.160	2.180	2.180	3,535,030
2023-07-27	2.200	2.210	2.170	2.170	2.170	3,422,559
2023-07-26	2.220	2.240	2.190	2.200	2.200	2,378,356
2023-07-25	2.250	2.270	2.220	2.220	2.220	10,138,818
2023-07-24	2.260	2.310	2.250	2.250	2.250	2,120,883
2023-07-19	2.270	2.290	2.250	2.260	2.260	2,028,212
2023-07-18	2.230	2.270	2.230	2.270	2.270	1,876,665
2023-07-17	2.220	2.260	2.220	2.230	2.230	1,306,050
2023-07-16	2.230	2.260	2.220	2.220	2.220	1,471,257
2023-07-13	2.200	2.260	2.190	2.230	2.230	3,526,080
2023-07-12	2.190	2.280	2.180	2.200	2.200	4,107,808
2023-07-11	2.200	2.220	2.170	2.190	2.190	3,512,089
2023-07-10	2.140	2.230	2.140	2.200	2.200	3,159,674
2023-07-09	2.290	2.300	2.140	2.140	2.140	4,530,185
2023-07-06	2.350	2.360	2.280	2.290	2.290	2,405,491
2023-07-05	2.360	2.380	2.340	2.350	2.350	4,924,167
2023-07-04	2.380	2.400	2.350	2.360	2.360	1,225,328
2023-06-26	2.330	2.380	2.310	2.380	2.380	3,302,745
2023-06-25	2.400	2.440	2.320	2.330	2.330	5,646,066
2023-06-22	2.430	2.450	2.350	2.400	2.400	12,485,641
2023-06-21	2.460	2.480	2.420	2.430	2.430	2,862,815
2023-06-20	2.480	2.520	2.450	2.460	2.460	5,799,511
2023-06-19	2.540	2.580	2.480	2.480	2.480	3,234,842
2023-06-18	2.470	2.570	2.470	2.540	2.540	8,578,142
2023-06-15	2.440	2.500	2.420	2.470	2.470	5,163,432
2023-06-14	2.500	2.540	2.440	2.440	2.440	5,459,928
2023-06-13	2.500	2.550	2.490	2.500	2.500	5,308,378
2023-06-12	2.520	2.550	2.500	2.500	2.500	2,074,173
2023-06-11	2.510	2.580	2.500	2.520	2.520	11,507,100
2023-06-08	2.540	2.570	2.480	2.510	2.510	9,302,059
2023-06-07	2.430	2.640	2.430	2.540	2.540	25,587,985
2023-06-06	2.440	2.480	2.420	2.430	2.430	9,676,356
2023-06-05	2.340	2.540	2.340	2.440	2.440	29,398,707
2023-06-04	2.330	2.380	2.330	2.340	2.340	6,100,319
2023-06-01	2.290	2.370	2.290	2.330	2.330	7,476,404
2023-05-31	2.280	2.330	2.270	2.290	2.290	7,059,809
2023-05-30	2.290	2.320	2.270	2.280	2.280	7,526,470
2023-05-29	2.320	2.350	2.260	2.290	2.290	5,778,108
2023-05-28	2.310	2.350	2.310	2.320	2.320	2,364,307
2023-05-25	2.350	2.360	2.290	2.310	2.310	6,392,384
2023-05-24	2.350	2.380	2.330	2.350	2.350	2,751,073
2023-05-23	2.340	2.370	2.300	2.350	2.350	2,601,670
2023-05-22	2.380	2.400	2.330	2.340	2.340	3,221,716
2023-05-21	2.310	2.420	2.310	2.380	2.380	7,717,575
2023-05-18	2.300	2.320	2.240	2.310	2.310	4,666,965
2023-05-17	2.350	2.400	2.270	2.300	2.300	6,849,087
2023-05-16	2.300	2.360	2.250	2.350	2.350	7,152,051
2023-05-15	2.400	2.430	2.280	2.300	2.300	6,454,711
2023-05-14	2.270	2.440	2.270	2.400	2.400	22,236,994
2023-05-11	2.220	2.300	2.220	2.270	2.270	4,397,454
2023-05-10	2.230	2.260	2.190	2.220	2.220	3,546,270
2023-05-09	2.270	2.290	2.220	2.230	2.230	2,434,906
2023-05-08	2.210	2.290	2.210	2.270	2.270	2,132,321
2023-05-07	2.220	2.240	2.180	2.210	2.210	1,264,346
2023-05-03	2.220	2.260	2.180	2.220	2.220	2,000,142
2023-05-02	2.230	2.240	2.180	2.220	2.220	2,707,423
2023-04-30	2.250	2.400	2.250	2.300	2.300	13,809,128

← NewerPage 14 of 21 · 1,215 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.