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
2022-04-27	2.150	2.350	2.130	2.280	2.280	4,017,770
2022-04-26	2.160	2.180	2.120	2.150	2.150	600,911
2022-04-21	2.100	2.190	2.030	2.160	2.160	72,812,570
2022-04-20	2.140	2.170	2.070	2.100	2.100	2,717,939
2022-04-19	2.070	2.160	2.050	2.140	2.140	2,237,962
2022-04-18	2.070	2.100	2.050	2.070	2.070	705,487
2022-04-17	2.050	2.130	2.050	2.070	2.070	603,880
2022-04-14	2.070	2.070	2.000	2.050	2.050	889,722
2022-04-13	2.050	2.110	2.030	2.070	2.070	663,692
2022-04-12	2.090	2.090	2.020	2.050	2.050	275,603
2022-04-11	2.160	2.160	2.040	2.090	2.090	1,113,796
2022-04-10	2.170	2.220	2.140	2.160	2.160	2,696,850
2022-04-07	2.110	2.200	2.090	2.170	2.170	10,314,111
2022-04-06	2.030	2.120	2.030	2.110	2.110	8,277,967
2022-04-05	2.020	2.040	2.000	2.030	2.030	1,278,059
2022-04-04	1.990	2.040	1.990	2.020	2.020	1,512,856
2022-04-03	1.940	2.030	1.900	1.990	1.990	2,532,285
2022-03-31	1.900	1.970	1.880	1.940	1.940	1,947,370
2022-03-30	1.960	1.970	1.870	1.900	1.900	6,736,674
2022-03-29	1.950	1.980	1.900	1.960	1.960	3,568,570
2022-03-28	1.960	1.990	1.910	1.950	1.950	1,496,278
2022-03-27	2.000	2.020	1.950	1.960	1.960	1,489,673
2022-03-24	2.030	2.070	1.950	2.000	2.000	8,644,495
2022-03-23	2.060	2.070	2.010	2.030	2.030	2,774,853
2022-03-22	2.080	2.130	2.050	2.060	2.060	5,456,871
2022-03-21	2.070	2.160	2.000	2.080	2.080	6,751,659
2022-03-20	1.940	2.070	1.930	2.070	2.070	4,605,292
2022-03-17	1.890	2.010	1.880	1.940	1.940	4,315,549
2022-03-16	1.830	1.920	1.830	1.890	1.890	16,633,475
2022-03-15	1.910	1.950	1.800	1.830	1.830	2,416,738
2022-03-14	2.020	2.020	1.890	1.910	1.910	2,543,521
2022-03-13	2.000	2.060	1.980	2.020	2.020	2,208,688
2022-03-10	2.000	2.150	1.990	2.000	2.000	2,431,106
2022-03-09	1.920	2.090	1.920	2.000	2.000	9,941,237
2022-03-08	2.000	2.000	1.900	1.920	1.920	9,136,138
2022-03-07	2.150	2.160	1.940	2.000	2.000	6,174,499
2022-03-06	2.250	2.270	2.150	2.150	2.150	1,668,502
2022-03-03	2.190	2.250	2.190	2.250	2.250	1,363,615
2022-03-02	2.250	2.250	2.180	2.190	2.190	419,834
2022-03-01	2.130	2.280	2.130	2.250	2.250	1,600,600
2022-02-28	2.160	2.180	2.130	2.130	2.130	408,946
2022-02-27	2.090	2.180	2.090	2.160	2.160	808,024
2022-02-24	2.110	2.120	1.910	2.090	2.090	2,636,676
2022-02-23	2.120	2.170	2.090	2.110	2.110	504,857
2022-02-22	2.190	2.190	2.080	2.120	2.120	2,337,447
2022-02-21	2.150	2.210	2.080	2.190	2.190	1,518,407
2022-02-20	2.180	2.190	2.140	2.150	2.150	894,854
2022-02-17	2.170	2.190	2.160	2.180	2.180	6,514,448
2022-02-16	2.250	2.270	2.160	2.170	2.170	1,044,189
2022-02-15	2.200	2.260	2.200	2.250	2.250	718,169
2022-02-14	2.190	2.220	2.160	2.200	2.200	702,860
2022-02-13	2.320	2.320	2.160	2.190	2.190	2,053,311
2022-02-10	2.440	2.440	2.260	2.320	2.320	4,642,620
2022-02-09	2.420	2.490	2.400	2.440	2.440	3,046,443
2022-02-08	2.360	2.450	2.360	2.420	2.420	2,902,603
2022-02-07	2.360	2.420	2.350	2.360	2.360	1,752,911
2022-02-06	2.360	2.380	2.350	2.360	2.360	421,199
2022-02-03	2.390	2.400	2.320	2.360	2.360	6,769,992
2022-02-02	2.320	2.420	2.320	2.390	2.390	1,169,173
2022-02-01	2.280	2.360	2.280	2.320	2.320	2,037,415

← NewerPage 19 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.