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
2022-08-04	2.500	2.640	2.480	2.620	2.620	21,348,744
2022-08-03	2.420	2.500	2.400	2.500	2.500	1,764,568
2022-08-02	2.410	2.500	2.390	2.420	2.420	878,447
2022-08-01	2.420	2.470	2.400	2.410	2.410	1,763,290
2022-07-31	2.490	2.550	2.420	2.420	2.420	2,182,689
2022-07-28	2.400	2.500	2.400	2.490	2.490	2,491,029
2022-07-27	2.350	2.450	2.310	2.400	2.400	6,366,101
2022-07-26	2.280	2.400	2.260	2.350	2.350	3,872,803
2022-07-25	2.340	2.350	2.250	2.280	2.280	871,696
2022-07-24	2.370	2.370	2.300	2.340	2.340	518,740
2022-07-21	2.250	2.420	2.240	2.370	2.370	2,143,416
2022-07-20	2.220	2.260	2.110	2.250	2.250	1,706,308
2022-07-19	2.190	2.230	2.190	2.220	2.220	404,434
2022-07-18	2.200	2.200	2.180	2.190	2.190	1,820,452
2022-07-17	2.200	2.200	2.160	2.200	2.200	76,963
2022-07-07	2.200	2.220	2.200	2.200	2.200	971,165
2022-07-06	2.150	2.230	2.130	2.200	2.200	908,264
2022-07-05	2.100	2.160	2.100	2.150	2.150	879,766
2022-07-04	2.200	2.200	2.070	2.100	2.100	279,666
2022-07-03	2.190	2.230	2.160	2.200	2.200	2,488,987
2022-06-29	2.110	2.210	2.110	2.190	2.190	1,063,695
2022-06-28	2.190	2.230	2.100	2.110	2.110	3,165,864
2022-06-27	2.230	2.280	2.180	2.190	2.190	228,020
2022-06-26	2.200	2.250	2.170	2.230	2.230	336,688
2022-06-23	2.180	2.210	2.170	2.200	2.200	285,507
2022-06-22	2.200	2.200	2.170	2.180	2.180	1,790,805
2022-06-21	2.230	2.260	2.200	2.200	2.200	559,327
2022-06-20	2.210	2.260	2.160	2.230	2.230	1,474,243
2022-06-19	2.200	2.210	2.200	2.210	2.210	1,574,458
2022-06-16	2.160	2.220	2.160	2.200	2.200	3,556,146
2022-06-15	2.170	2.210	2.140	2.160	2.160	856,465
2022-06-14	2.170	2.200	2.150	2.170	2.170	556,833
2022-06-13	2.130	2.270	2.130	2.170	2.170	5,324,022
2022-06-12	2.160	2.190	2.120	2.130	2.130	501,498
2022-06-09	2.150	2.190	2.100	2.160	2.160	4,637,451
2022-06-08	2.100	2.160	2.100	2.150	2.150	219,337
2022-06-07	2.120	2.120	2.100	2.100	2.100	290,332
2022-06-06	2.100	2.150	2.080	2.120	2.120	470,549
2022-06-05	2.100	2.140	2.090	2.100	2.100	1,169,929
2022-06-02	2.100	2.150	2.080	2.100	2.100	1,273,605
2022-06-01	2.060	2.140	2.050	2.100	2.100	989,609
2022-05-31	2.080	2.100	2.060	2.060	2.060	173,956
2022-05-30	2.030	2.100	2.030	2.080	2.080	725,788
2022-05-29	2.080	2.150	1.970	2.030	2.030	512,718
2022-05-26	2.100	2.150	2.060	2.080	2.080	688,498
2022-05-25	2.240	2.240	2.070	2.100	2.100	589,617
2022-05-24	2.160	2.250	2.160	2.240	2.240	804,958
2022-05-23	2.160	2.180	2.160	2.160	2.160	4,917,028
2022-05-22	2.160	2.210	2.150	2.150	2.150	252,391
2022-05-19	2.190	2.210	2.160	2.160	2.160	222,325
2022-05-18	2.230	2.240	2.180	2.190	2.190	217,610
2022-05-17	2.220	2.250	2.200	2.230	2.230	539,019
2022-05-16	2.250	2.270	2.150	2.220	2.220	1,404,907
2022-05-15	2.260	2.290	2.230	2.250	2.250	769,010
2022-05-12	2.340	2.350	2.240	2.260	2.260	1,338,199
2022-05-11	2.250	2.390	2.250	2.340	2.340	8,934,754
2022-05-10	2.250	2.250	2.230	2.250	2.250	981,858
2022-05-09	2.260	2.310	2.230	2.250	2.250	2,515,367
2022-05-08	2.230	2.270	2.210	2.260	2.260	1,127,536
2022-04-28	2.280	2.340	2.200	2.230	2.230	2,881,087

← NewerPage 18 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.