Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.990 | 5.040 | 4.970 | 4.990 | 4.990 | 4,456,455 |
| 2026-07-20 | 4.970 | 5.000 | 4.950 | 4.970 | 4.970 | 3,414,496 |
| 2026-07-19 | 4.960 | 4.990 | 4.950 | 4.960 | 4.960 | 1,571,710 |
| 2026-07-16 | 4.970 | 5.040 | 4.960 | 4.980 | 4.980 | 5,036,609 |
| 2026-07-15 | 4.960 | 4.980 | 4.950 | 4.950 | 4.950 | 3,277,868 |
| 2026-07-14 | 4.970 | 4.990 | 4.940 | 4.960 | 4.960 | 3,252,288 |
| 2026-07-13 | 5.010 | 5.020 | 4.960 | 4.970 | 4.970 | 4,038,987 |
| 2026-07-12 | 4.990 | 5.020 | 4.980 | 5.000 | 5.000 | 1,728,889 |
| 2026-07-09 | 5.000 | 5.030 | 4.970 | 4.990 | 4.990 | 1,948,541 |
| 2026-07-08 | 5.100 | 5.110 | 4.950 | 4.980 | 4.980 | 4,732,470 |
| 2026-07-07 | 5.100 | 5.150 | 5.050 | 5.090 | 5.090 | 4,330,092 |
| 2026-07-06 | 5.010 | 5.140 | 4.910 | 5.100 | 5.100 | 10,451,561 |
| 2026-07-05 | 5.010 | 5.040 | 4.980 | 5.010 | 5.010 | 1,974,770 |
| 2026-07-01 | 4.950 | 5.030 | 4.930 | 5.010 | 5.010 | 1,852,658 |
| 2026-06-30 | 4.900 | 5.000 | 4.900 | 4.950 | 4.950 | 2,371,110 |
| 2026-06-29 | 4.850 | 4.960 | 4.810 | 4.900 | 4.900 | 3,338,949 |
| 2026-06-28 | 4.940 | 5.010 | 4.850 | 4.850 | 4.850 | 4,571,384 |
| 2026-06-25 | 5.000 | 5.030 | 4.940 | 4.940 | 4.940 | 4,546,397 |
| 2026-06-24 | 5.030 | 5.050 | 4.960 | 5.000 | 5.000 | 5,605,721 |
| 2026-06-23 | 5.100 | 5.100 | 5.010 | 5.030 | 5.030 | 1,953,286 |
| 2026-06-22 | 5.090 | 5.130 | 4.980 | 5.100 | 5.100 | 5,861,789 |
| 2026-06-21 | 5.040 | 5.130 | 5.040 | 5.090 | 5.090 | 2,347,836 |
| 2026-06-17 | 5.090 | 5.140 | 5.040 | 5.040 | 5.040 | 4,666,396 |
| 2026-06-16 | 5.110 | 5.160 | 5.080 | 5.090 | 5.090 | 2,698,500 |
| 2026-06-15 | 5.220 | 5.250 | 5.100 | 5.110 | 5.110 | 4,505,469 |
| 2026-06-14 | 4.970 | 5.220 | 4.970 | 5.220 | 5.220 | 6,479,503 |
| 2026-06-11 | 5.080 | 5.080 | 4.920 | 4.970 | 4.970 | 5,473,597 |
| 2026-06-10 | 5.290 | 5.290 | 5.070 | 5.080 | 5.080 | 6,402,377 |
| 2026-06-09 | 5.230 | 5.380 | 5.230 | 5.290 | 5.290 | 9,318,162 |
| 2026-06-08 | 5.150 | 5.380 | 5.060 | 5.230 | 5.230 | 206,685,520 |
| 2026-06-07 | 5.100 | 5.160 | 5.040 | 5.150 | 5.150 | 7,684,605 |
| 2026-06-04 | 5.060 | 5.120 | 5.060 | 5.100 | 5.100 | 3,095,155 |
| 2026-06-03 | 5.140 | 5.170 | 5.040 | 5.060 | 5.060 | 3,831,115 |
| 2026-06-02 | 5.150 | 5.160 | 5.100 | 5.140 | 5.140 | 4,301,766 |
| 2026-06-01 | 5.060 | 5.150 | 5.060 | 5.150 | 5.150 | 2,306,858 |
| 2026-05-25 | 5.150 | 5.190 | 5.050 | 5.060 | 5.060 | 6,039,356 |
| 2026-05-24 | 5.040 | 5.180 | 5.040 | 5.150 | 5.150 | 3,162,987 |
| 2026-05-21 | 5.080 | 5.100 | 4.990 | 5.040 | 5.040 | 4,177,506 |
| 2026-05-20 | 5.130 | 5.220 | 4.990 | 5.080 | 5.080 | 13,946,662 |
| 2026-05-19 | 5.000 | 5.150 | 5.000 | 5.130 | 5.130 | 9,354,994 |
| 2026-05-18 | 5.000 | 5.140 | 4.980 | 5.000 | 5.000 | 14,459,740 |
| 2026-05-17 | 5.130 | 5.160 | 4.980 | 5.000 | 5.000 | 9,989,643 |
| 2026-05-14 | 5.090 | 5.150 | 5.060 | 5.130 | 5.130 | 7,276,189 |
| 2026-05-13 | 5.130 | 5.180 | 5.030 | 5.090 | 5.090 | 7,792,162 |
| 2026-05-12 | 5.050 | 5.140 | 5.010 | 5.130 | 5.130 | 26,849,319 |
| 2026-05-11 | 5.030 | 5.140 | 4.940 | 5.050 | 5.050 | 27,280,897 |
| 2026-05-10 | 4.770 | 5.030 | 4.770 | 5.030 | 5.030 | 34,356,920 |
| 2026-05-06 | 4.520 | 4.800 | 4.500 | 4.770 | 4.770 | 26,738,372 |
| 2026-05-05 | 4.400 | 4.600 | 4.360 | 4.520 | 4.520 | 7,748,862 |
| 2026-05-04 | 4.540 | 4.590 | 4.400 | 4.400 | 4.400 | 5,251,730 |
| 2026-05-03 | 4.470 | 4.550 | 4.410 | 4.540 | 4.540 | 10,152,225 |
| 2026-04-30 | 4.580 | 4.610 | 4.460 | 4.470 | 4.470 | 8,368,450 |
| 2026-04-29 | 4.550 | 4.620 | 4.510 | 4.580 | 4.580 | 8,291,502 |
| 2026-04-28 | 4.610 | 4.660 | 4.500 | 4.550 | 4.550 | 14,709,468 |
| 2026-04-27 | 4.550 | 4.630 | 4.520 | 4.610 | 4.610 | 5,745,737 |
| 2026-04-26 | 4.620 | 4.660 | 4.550 | 4.550 | 4.550 | 6,930,788 |
| 2026-04-23 | 4.650 | 4.690 | 4.580 | 4.620 | 4.620 | 7,205,191 |
| 2026-04-22 | 4.600 | 4.690 | 4.580 | 4.650 | 4.650 | 6,790,388 |
| 2026-04-21 | 4.560 | 4.670 | 4.560 | 4.600 | 4.600 | 10,542,634 |
| 2026-04-20 | 4.460 | 4.730 | 4.460 | 4.560 | 4.560 | 41,905,633 |
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.