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
2022-10-30	2.710	2.710	2.670	2.710	2.710	43,054
2022-10-27	2.570	2.740	2.570	2.710	2.710	464,303
2022-10-26	2.570	2.630	2.570	2.570	2.570	72,486
2022-10-25	2.550	2.650	2.550	2.570	2.570	281,316
2022-10-24	2.690	2.730	2.530	2.550	2.550	874,529
2022-10-23	2.670	2.700	2.640	2.690	2.690	178,426
2022-10-20	2.650	2.710	2.650	2.670	2.670	168,772
2022-10-19	2.640	2.670	2.610	2.650	2.650	655,637
2022-10-18	2.640	2.680	2.620	2.640	2.640	305,004
2022-10-17	2.640	2.700	2.610	2.640	2.640	1,291,432
2022-10-16	2.640	2.690	2.640	2.640	2.640	40,011
2022-10-13	2.670	2.750	2.600	2.640	2.640	4,079,320
2022-10-12	2.750	2.750	2.640	2.670	2.670	842,162
2022-10-11	2.750	2.750	2.650	2.750	2.750	97,083
2022-10-10	2.750	2.800	2.670	2.750	2.750	86,637
2022-10-09	2.670	2.840	2.630	2.750	2.750	189,242
2022-10-05	2.670	2.730	2.670	2.670	2.670	88,719
2022-10-04	2.660	2.740	2.650	2.670	2.670	320,826
2022-10-03	2.610	2.750	2.610	2.660	2.660	809,894
2022-10-02	2.700	2.750	2.600	2.610	2.610	1,254,332
2022-09-29	2.690	2.780	2.670	2.700	2.700	129,181
2022-09-28	2.710	2.730	2.670	2.690	2.690	373,848
2022-09-27	2.700	2.730	2.700	2.710	2.710	241,114
2022-09-26	2.720	2.750	2.700	2.700	2.700	251,919
2022-09-25	2.750	2.780	2.700	2.720	2.720	125,069
2022-09-22	2.770	2.770	2.700	2.750	2.750	180,671
2022-09-21	2.850	2.860	2.750	2.770	2.770	2,700,057
2022-09-20	2.820	2.900	2.740	2.850	2.850	15,869,485
2022-09-19	2.690	2.900	2.660	2.820	2.820	2,949,248
2022-09-18	2.760	2.900	2.650	2.690	2.690	1,177,186
2022-09-15	2.710	2.900	2.710	2.760	2.760	1,445,330
2022-09-14	2.670	2.740	2.630	2.710	2.710	7,096,959
2022-09-13	2.670	2.740	2.570	2.670	2.670	4,423,860
2022-09-12	2.800	2.800	2.650	2.670	2.670	1,241,269
2022-09-11	2.730	2.840	2.730	2.800	2.800	318,955
2022-09-08	2.700	2.790	2.690	2.730	2.730	1,499,868
2022-09-07	2.750	2.750	2.700	2.700	2.700	641,425
2022-09-06	2.780	2.800	2.740	2.750	2.750	472,020
2022-09-05	2.780	2.840	2.760	2.780	2.780	75,429
2022-09-04	2.860	2.900	2.710	2.780	2.780	332,005
2022-09-01	2.850	2.900	2.770	2.860	2.860	335,304
2022-08-31	2.870	2.900	2.780	2.850	2.850	629,890
2022-08-30	2.870	2.900	2.840	2.870	2.870	33,972
2022-08-29	2.900	2.950	2.800	2.870	2.870	312,297
2022-08-28	2.920	2.960	2.830	2.900	2.900	233,728
2022-08-25	2.800	2.950	2.780	2.920	2.920	4,063,381
2022-08-24	2.720	2.850	2.700	2.800	2.800	4,748,151
2022-08-23	2.740	2.800	2.700	2.720	2.720	1,390,471
2022-08-22	2.810	2.850	2.700	2.740	2.740	1,460,511
2022-08-21	2.740	2.870	2.740	2.810	2.810	902,088
2022-08-18	2.750	2.800	2.700	2.740	2.740	405,434
2022-08-17	2.710	2.800	2.700	2.750	2.750	867,510
2022-08-16	2.620	2.790	2.620	2.710	2.710	2,463,888
2022-08-15	2.700	2.750	2.600	2.620	2.620	487,579
2022-08-14	2.720	2.800	2.320	2.700	2.700	842,614
2022-08-11	2.590	2.750	2.590	2.720	2.720	4,527,222
2022-08-10	2.590	2.630	2.560	2.590	2.590	758,775
2022-08-09	2.620	2.650	2.560	2.590	2.590	1,363,211
2022-08-08	2.630	2.650	2.580	2.620	2.620	706,653
2022-08-07	2.620	2.700	2.550	2.630	2.630	2,080,058

← NewerPage 17 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.