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
2022-01-31	2.250	2.290	2.240	2.280	2.280	2,536,804
2022-01-30	2.280	2.300	2.220	2.250	2.250	1,021,865
2022-01-26	2.300	2.340	2.270	2.280	2.280	601,431
2022-01-25	2.270	2.310	2.250	2.300	2.300	1,509,101
2022-01-24	2.300	2.360	2.260	2.270	2.270	2,067,901
2022-01-23	2.370	2.400	2.290	2.300	2.300	900,639
2022-01-20	2.380	2.410	2.350	2.370	2.370	1,033,598
2022-01-19	2.450	2.460	2.370	2.380	2.380	2,298,899
2022-01-18	2.480	2.550	2.430	2.450	2.450	4,004,790
2022-01-17	2.350	2.600	2.350	2.480	2.480	7,496,541
2022-01-16	2.470	2.490	2.320	2.350	2.350	1,616,973
2022-01-13	2.540	2.550	2.450	2.470	2.470	3,258,571
2022-01-12	2.480	2.560	2.480	2.540	2.540	3,337,243
2022-01-11	2.490	2.500	2.460	2.480	2.480	1,137,960
2022-01-10	2.530	2.550	2.480	2.490	2.490	1,348,049
2022-01-09	2.600	2.600	2.500	2.530	2.530	1,093,125
2022-01-05	2.580	2.680	2.580	2.600	2.600	3,944,948
2022-01-04	2.500	2.700	2.490	2.580	2.580	6,496,422
2022-01-03	2.440	2.580	2.440	2.500	2.500	2,769,534
2022-01-02	2.400	2.470	2.380	2.440	2.440	3,292,822
2021-12-30	2.420	2.620	2.400	2.400	2.400	8,978,222
2021-12-29	2.440	2.470	2.390	2.420	2.420	2,895,882
2021-12-28	2.550	2.570	2.400	2.440	2.440	5,548,291
2021-12-27	2.640	2.660	2.500	2.550	2.550	2,359,211
2021-12-26	2.660	2.740	2.600	2.640	2.640	1,419,215
2021-12-23	2.690	2.700	2.650	2.660	2.660	1,007,337
2021-12-22	2.780	2.800	2.660	2.690	2.690	2,859,379
2021-12-21	2.610	2.930	2.610	2.780	2.780	5,440,077
2021-12-20	2.660	2.690	2.580	2.610	2.610	291,984
2021-12-19	2.710	2.760	2.640	2.660	2.660	1,548,046
2021-12-16	2.580	2.740	2.580	2.710	2.710	7,172,529
2021-12-15	2.530	2.750	2.530	2.580	2.580	13,345,610
2021-12-14	2.500	2.550	2.450	2.530	2.530	8,359,407
2021-12-13	2.470	2.540	2.450	2.500	2.500	1,460,203
2021-12-12	2.450	2.520	2.440	2.470	2.470	1,694,462
2021-12-09	2.450	2.500	2.400	2.450	2.450	1,323,630
2021-12-08	2.370	2.480	2.350	2.450	2.450	5,022,810
2021-12-07	2.530	2.600	2.300	2.370	2.370	9,173,897
2021-12-06	2.580	2.710	2.500	2.530	2.530	6,023,691
2021-12-05	2.450	2.650	2.410	2.580	2.580	4,944,837
2021-12-02	2.350	2.450	2.310	2.450	2.450	6,532,817
2021-12-01	2.270	2.350	2.200	2.350	2.350	2,000,033
2021-11-30	2.270	2.290	2.250	2.270	2.270	809,016
2021-11-29	2.300	2.320	2.250	2.270	2.270	1,643,775
2021-11-28	2.230	2.310	2.100	2.300	2.300	2,988,408
2021-11-25	2.110	2.240	2.110	2.230	2.230	5,070,768
2021-11-24	2.200	2.200	2.100	2.110	2.110	505,843
2021-11-23	2.190	2.220	2.180	2.200	2.200	927,705
2021-11-22	2.050	2.210	2.040	2.190	2.190	2,690,163
2021-11-21	2.100	2.120	2.040	2.050	2.050	9,622,491
2021-11-18	2.120	2.150	2.070	2.100	2.100	418,224
2021-11-17	2.250	2.260	2.060	2.120	2.120	1,965,582
2021-11-16	2.300	2.330	2.240	2.250	2.250	2,299,562
2021-11-15	2.180	2.360	2.180	2.300	2.300	7,830,951
2021-11-14	2.150	2.250	2.120	2.180	2.180	8,695,309
2021-11-11	2.090	2.180	2.070	2.150	2.150	13,030,034
2021-11-10	2.100	2.110	2.050	2.090	2.090	2,673,238
2021-11-09	2.100	2.140	2.050	2.100	2.100	2,360,382
2021-11-08	2.000	2.130	1.990	2.100	2.100	7,778,740
2021-11-07	1.900	2.010	1.900	2.000	2.000	4,925,673

← NewerPage 20 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.