Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 3.100 | 3.150 | 3.060 | 3.100 | 3.100 | 10,917,826 |
| 2026-01-15 | 3.120 | 3.130 | 3.060 | 3.100 | 3.100 | 7,222,862 |
| 2026-01-14 | 3.150 | 3.160 | 3.080 | 3.120 | 3.120 | 5,260,709 |
| 2026-01-13 | 3.220 | 3.230 | 3.130 | 3.150 | 3.150 | 5,760,768 |
| 2026-01-12 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 4,872,465 |
| 2026-01-11 | 3.210 | 3.270 | 3.210 | 3.260 | 3.260 | 2,658,746 |
| 2026-01-08 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 3,380,580 |
| 2026-01-06 | 3.240 | 3.300 | 3.210 | 3.300 | 3.300 | 2,667,391 |
| 2026-01-05 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 4,423,129 |
| 2026-01-04 | 3.330 | 3.340 | 3.270 | 3.300 | 3.300 | 3,916,124 |
| 2025-12-31 | 3.310 | 3.330 | 3.290 | 3.330 | 3.330 | 7,474,759 |
| 2025-12-30 | 3.300 | 3.340 | 3.300 | 3.310 | 3.310 | 4,201,215 |
| 2025-12-29 | 3.340 | 3.360 | 3.300 | 3.300 | 3.300 | 3,956,442 |
| 2025-12-28 | 3.320 | 3.340 | 3.280 | 3.340 | 3.340 | 8,211,888 |
| 2025-12-25 | 3.280 | 3.340 | 3.280 | 3.320 | 3.320 | 10,186,267 |
| 2025-12-24 | 3.210 | 3.310 | 3.210 | 3.280 | 3.280 | 12,969,451 |
| 2025-12-23 | 3.160 | 3.210 | 3.140 | 3.210 | 3.210 | 5,746,725 |
| 2025-12-22 | 3.150 | 3.170 | 3.140 | 3.160 | 3.160 | 2,748,610 |
| 2025-12-21 | 3.160 | 3.180 | 3.150 | 3.150 | 3.150 | 4,131,457 |
| 2025-12-18 | 3.150 | 3.170 | 3.120 | 3.160 | 3.160 | 8,450,533 |
| 2025-12-17 | 3.170 | 3.190 | 3.150 | 3.150 | 3.150 | 1,478,086 |
| 2025-12-16 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 3,334,332 |
| 2025-12-15 | 3.170 | 3.210 | 3.170 | 3.200 | 3.200 | 4,322,131 |
| 2025-12-14 | 3.190 | 3.220 | 3.170 | 3.170 | 3.170 | 4,877,296 |
| 2025-12-11 | 3.170 | 3.240 | 3.170 | 3.190 | 3.190 | 10,343,824 |
| 2025-12-10 | 3.130 | 3.210 | 3.130 | 3.170 | 3.170 | 11,548,059 |
| 2025-12-09 | 3.120 | 3.140 | 3.120 | 3.130 | 3.130 | 2,203,589 |
| 2025-12-08 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 3,379,179 |
| 2025-12-07 | 3.090 | 3.130 | 3.090 | 3.110 | 3.110 | 5,902,158 |
| 2025-12-04 | 3.170 | 3.170 | 3.080 | 3.090 | 3.090 | 9,346,826 |
| 2025-12-03 | 3.220 | 3.220 | 3.120 | 3.170 | 3.170 | 8,156,169 |
| 2025-12-02 | 4.120 | 4.170 | 4.120 | 4.170 | 4.170 | 3,352,239 |
| 2025-12-01 | 4.140 | 4.190 | 4.110 | 4.120 | 4.120 | 4,828,934 |
| 2025-11-30 | 4.130 | 4.180 | 4.130 | 4.140 | 4.140 | 4,072,666 |
| 2025-11-27 | 4.130 | 4.190 | 4.100 | 4.130 | 4.130 | 5,860,059 |
| 2025-11-26 | 4.130 | 4.200 | 4.120 | 4.130 | 4.130 | 2,714,375 |
| 2025-11-25 | 4.150 | 4.180 | 4.120 | 4.130 | 4.130 | 2,065,780 |
| 2025-11-24 | 4.170 | 4.200 | 4.060 | 4.150 | 4.150 | 7,729,642 |
| 2025-11-23 | 4.180 | 4.230 | 4.170 | 4.170 | 4.170 | 3,059,954 |
| 2025-11-20 | 4.190 | 4.230 | 4.170 | 4.180 | 4.180 | 3,403,126 |
| 2025-11-19 | 4.210 | 4.230 | 4.170 | 4.190 | 4.190 | 3,763,761 |
| 2025-11-18 | 4.290 | 4.300 | 4.190 | 4.210 | 4.210 | 4,813,826 |
| 2025-11-17 | 4.160 | 4.300 | 4.160 | 4.290 | 4.290 | 9,072,971 |
| 2025-11-16 | 4.180 | 4.220 | 4.150 | 4.160 | 4.160 | 5,736,453 |
| 2025-11-13 | 4.170 | 4.210 | 4.130 | 4.180 | 4.180 | 6,713,966 |
| 2025-11-12 | 4.200 | 4.230 | 4.150 | 4.170 | 4.170 | 6,602,512 |
| 2025-11-11 | 4.180 | 4.240 | 4.180 | 4.200 | 4.200 | 5,498,415 |
| 2025-11-10 | 4.220 | 4.280 | 4.180 | 4.180 | 4.180 | 7,334,926 |
| 2025-11-09 | 4.280 | 4.430 | 4.220 | 4.220 | 4.220 | 29,273,237 |
| 2025-11-06 | 4.160 | 4.310 | 4.090 | 4.280 | 4.280 | 20,445,538 |
| 2025-11-05 | 4.230 | 4.250 | 4.110 | 4.160 | 4.160 | 16,058,392 |
| 2025-11-04 | 4.260 | 4.300 | 4.190 | 4.230 | 4.230 | 15,181,870 |
| 2025-11-03 | 4.300 | 4.330 | 4.220 | 4.260 | 4.260 | 6,032,185 |
| 2025-11-02 | 4.340 | 4.350 | 4.240 | 4.300 | 4.300 | 3,608,402 |
| 2025-10-30 | 4.400 | 4.430 | 4.320 | 4.340 | 4.340 | 6,127,949 |
| 2025-10-29 | 4.390 | 4.440 | 4.340 | 4.400 | 4.400 | 2,931,553 |
| 2025-10-28 | 4.450 | 4.470 | 4.360 | 4.390 | 4.390 | 4,337,895 |
| 2025-10-27 | 4.500 | 4.540 | 4.430 | 4.450 | 4.450 | 4,448,729 |
| 2025-10-26 | 4.440 | 4.530 | 4.430 | 4.500 | 4.500 | 4,689,051 |
| 2025-10-23 | 4.450 | 4.470 | 4.430 | 4.440 | 4.440 | 2,299,607 |
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.