Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 4.460 | 4.530 | 4.450 | 4.460 | 4.460 | 5,242,728 |
| 2026-04-16 | 4.380 | 4.580 | 4.380 | 4.460 | 4.460 | 19,675,440 |
| 2026-04-15 | 4.410 | 4.440 | 4.350 | 4.380 | 4.380 | 12,815,946 |
| 2026-04-14 | 4.430 | 4.460 | 4.400 | 4.410 | 4.410 | 5,011,463 |
| 2026-04-09 | 4.420 | 4.450 | 4.370 | 4.430 | 4.430 | 6,417,337 |
| 2026-04-08 | 4.300 | 4.450 | 4.300 | 4.420 | 4.420 | 13,534,075 |
| 2026-04-07 | 4.230 | 4.350 | 4.200 | 4.300 | 4.300 | 32,375,141 |
| 2026-04-06 | 4.160 | 4.280 | 4.160 | 4.230 | 4.230 | 19,929,709 |
| 2026-04-05 | 4.070 | 4.250 | 4.070 | 4.160 | 4.160 | 40,164,911 |
| 2026-04-02 | 4.100 | 4.120 | 4.040 | 4.070 | 4.070 | 13,466,997 |
| 2026-04-01 | 4.060 | 4.140 | 4.060 | 4.100 | 4.100 | 8,288,208 |
| 2026-03-31 | 4.070 | 4.110 | 4.010 | 4.060 | 4.060 | 8,874,824 |
| 2026-03-30 | 4.130 | 4.200 | 4.000 | 4.070 | 4.070 | 16,714,715 |
| 2026-03-29 | 4.300 | 4.310 | 4.100 | 4.130 | 4.130 | 10,536,900 |
| 2026-03-26 | 4.330 | 4.400 | 4.300 | 4.300 | 4.300 | 11,176,149 |
| 2026-03-25 | 4.340 | 4.390 | 4.320 | 4.330 | 4.330 | 15,706,985 |
| 2026-03-24 | 4.450 | 4.580 | 4.330 | 4.340 | 4.340 | 17,295,499 |
| 2026-03-18 | 4.350 | 4.490 | 4.320 | 4.450 | 4.450 | 11,026,019 |
| 2026-03-17 | 4.320 | 4.410 | 4.320 | 4.350 | 4.350 | 8,660,586 |
| 2026-03-16 | 4.500 | 4.580 | 4.280 | 4.320 | 4.320 | 19,013,350 |
| 2026-03-15 | 4.710 | 4.770 | 4.470 | 4.500 | 4.500 | 19,569,498 |
| 2026-03-12 | 4.660 | 5.120 | 4.660 | 4.710 | 4.710 | 264,266,398 |
| 2026-03-11 | 4.590 | 4.680 | 4.580 | 4.660 | 4.660 | 9,577,843 |
| 2026-03-10 | 4.370 | 4.620 | 4.370 | 4.590 | 4.590 | 14,805,835 |
| 2026-03-09 | 4.400 | 4.430 | 4.300 | 4.370 | 4.370 | 16,225,282 |
| 2026-03-08 | 4.550 | 4.610 | 4.350 | 4.400 | 4.400 | 15,102,038 |
| 2026-03-05 | 4.570 | 4.640 | 4.520 | 4.550 | 4.550 | 7,327,735 |
| 2026-03-04 | 4.710 | 4.790 | 4.540 | 4.570 | 4.570 | 15,636,535 |
| 2026-03-03 | 4.660 | 4.790 | 4.620 | 4.710 | 4.710 | 16,871,076 |
| 2026-03-02 | 4.430 | 4.860 | 4.430 | 4.660 | 4.660 | 38,214,792 |
| 2026-03-01 | 4.510 | 4.510 | 4.040 | 4.430 | 4.430 | 14,351,640 |
| 2026-02-26 | 4.530 | 4.600 | 4.360 | 4.510 | 4.510 | 16,557,631 |
| 2026-02-25 | 4.630 | 4.650 | 4.320 | 4.530 | 4.530 | 29,068,463 |
| 2026-02-24 | 4.380 | 4.810 | 4.260 | 4.630 | 4.630 | 60,973,343 |
| 2026-02-23 | 4.000 | 4.450 | 4.000 | 4.380 | 4.380 | 42,210,291 |
| 2026-02-22 | 4.240 | 4.280 | 3.980 | 4.000 | 4.000 | 18,645,832 |
| 2026-02-19 | 4.140 | 4.260 | 4.140 | 4.240 | 4.240 | 70,984,382 |
| 2026-02-18 | 4.080 | 4.230 | 4.080 | 4.140 | 4.140 | 30,220,201 |
| 2026-02-17 | 3.930 | 4.090 | 3.930 | 4.080 | 4.080 | 102,338,829 |
| 2026-02-16 | 3.850 | 4.000 | 3.820 | 3.930 | 3.930 | 38,472,415 |
| 2026-02-15 | 3.790 | 3.900 | 3.790 | 3.850 | 3.850 | 24,648,307 |
| 2026-02-12 | 3.630 | 3.930 | 3.620 | 3.790 | 3.790 | 172,184,892 |
| 2026-02-11 | 3.660 | 3.700 | 3.620 | 3.630 | 3.630 | 13,809,030 |
| 2026-02-10 | 3.590 | 3.670 | 3.550 | 3.660 | 3.660 | 19,801,245 |
| 2026-02-09 | 3.520 | 3.640 | 3.460 | 3.590 | 3.590 | 26,876,026 |
| 2026-02-08 | 3.490 | 3.650 | 3.490 | 3.520 | 3.520 | 29,113,828 |
| 2026-02-05 | 3.320 | 3.550 | 3.250 | 3.480 | 3.480 | 42,831,496 |
| 2026-02-04 | 3.290 | 3.390 | 3.260 | 3.320 | 3.320 | 25,122,752 |
| 2026-02-03 | 3.200 | 3.300 | 3.170 | 3.290 | 3.290 | 10,752,195 |
| 2026-02-02 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 6,329,786 |
| 2026-02-01 | 3.090 | 3.180 | 3.080 | 3.180 | 3.180 | 4,991,825 |
| 2026-01-28 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 5,085,157 |
| 2026-01-27 | 3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 3,992,515 |
| 2026-01-26 | 3.200 | 3.210 | 3.150 | 3.190 | 3.190 | 3,504,487 |
| 2026-01-25 | 3.200 | 3.240 | 3.160 | 3.200 | 3.200 | 13,521,688 |
| 2026-01-22 | 3.110 | 3.210 | 3.110 | 3.200 | 3.200 | 14,533,866 |
| 2026-01-21 | 3.100 | 3.150 | 3.080 | 3.110 | 3.110 | 19,216,691 |
| 2026-01-20 | 3.130 | 3.150 | 3.090 | 3.100 | 3.100 | 16,973,717 |
| 2026-01-19 | 3.100 | 3.140 | 3.100 | 3.130 | 3.130 | 11,764,428 |
| 2026-01-18 | 3.100 | 3.150 | 3.060 | 3.100 | 3.100 | 10,917,826 |
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.