Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.300 | 4.410 | 4.270 | 4.280 | 4.280 | 11,427,219 |
| 2025-04-17 | 4.320 | 4.390 | 4.250 | 4.300 | 4.300 | 9,859,350 |
| 2025-04-16 | 4.430 | 4.440 | 4.290 | 4.320 | 4.320 | 10,572,954 |
| 2025-04-15 | 4.510 | 4.550 | 4.420 | 4.430 | 4.430 | 6,708,438 |
| 2025-04-14 | 4.550 | 4.650 | 4.510 | 4.510 | 4.510 | 5,968,766 |
| 2025-04-13 | 4.470 | 4.700 | 4.470 | 4.550 | 4.550 | 7,598,971 |
| 2025-04-10 | 4.340 | 4.610 | 4.340 | 4.470 | 4.470 | 9,756,800 |
| 2025-04-09 | 4.400 | 4.580 | 4.290 | 4.340 | 4.340 | 9,637,068 |
| 2025-04-08 | 4.350 | 4.500 | 4.350 | 4.400 | 4.400 | 5,506,761 |
| 2025-04-07 | 4.200 | 4.440 | 4.080 | 4.350 | 4.350 | 15,372,313 |
| 2025-04-06 | 4.480 | 4.480 | 4.150 | 4.200 | 4.200 | 6,257,466 |
| 2025-04-03 | 4.400 | 4.500 | 4.350 | 4.480 | 4.480 | 2,903,268 |
| 2025-03-27 | 4.270 | 4.600 | 4.270 | 4.400 | 4.400 | 6,412,039 |
| 2025-03-26 | 4.350 | 4.370 | 4.250 | 4.270 | 4.270 | 5,404,353 |
| 2025-03-25 | 4.290 | 4.380 | 4.200 | 4.350 | 4.350 | 9,973,680 |
| 2025-03-24 | 4.360 | 4.380 | 4.230 | 4.290 | 4.290 | 3,396,809 |
| 2025-03-23 | 4.280 | 4.360 | 4.250 | 4.360 | 4.360 | 4,324,345 |
| 2025-03-20 | 4.420 | 4.440 | 4.280 | 4.280 | 4.280 | 7,850,523 |
| 2025-03-19 | 4.350 | 4.550 | 4.210 | 4.420 | 4.420 | 21,671,900 |
| 2025-03-18 | 4.360 | 4.550 | 4.290 | 4.350 | 4.350 | 11,629,506 |
| 2025-03-17 | 4.500 | 4.520 | 4.340 | 4.360 | 4.360 | 5,562,361 |
| 2025-03-16 | 4.630 | 4.650 | 4.410 | 4.500 | 4.500 | 7,742,053 |
| 2025-03-13 | 4.430 | 4.670 | 4.430 | 4.630 | 4.630 | 14,423,832 |
| 2025-03-12 | 4.210 | 4.440 | 4.180 | 4.430 | 4.430 | 12,579,596 |
| 2025-03-11 | 4.240 | 4.250 | 4.080 | 4.210 | 4.210 | 7,324,160 |
| 2025-03-10 | 4.370 | 4.450 | 4.230 | 4.240 | 4.240 | 10,471,388 |
| 2025-03-09 | 4.210 | 4.500 | 4.200 | 4.370 | 4.370 | 18,421,102 |
| 2025-03-06 | 4.290 | 4.320 | 4.120 | 4.210 | 4.210 | 6,616,396 |
| 2025-03-05 | 4.290 | 4.420 | 4.230 | 4.290 | 4.290 | 13,445,281 |
| 2025-03-04 | 4.180 | 4.360 | 4.180 | 4.290 | 4.290 | 11,834,143 |
| 2025-03-03 | 4.160 | 4.300 | 4.130 | 4.180 | 4.180 | 9,736,836 |
| 2025-03-02 | 4.130 | 4.250 | 4.100 | 4.160 | 4.160 | 9,287,626 |
| 2025-02-27 | 4.060 | 4.220 | 4.040 | 4.130 | 4.130 | 17,844,588 |
| 2025-02-26 | 4.120 | 4.190 | 4.020 | 4.060 | 4.060 | 17,716,676 |
| 2025-02-25 | 3.750 | 4.140 | 3.750 | 4.120 | 4.120 | 36,744,125 |
| 2025-02-24 | 3.820 | 3.890 | 3.690 | 3.750 | 3.750 | 2,747,329 |
| 2025-02-23 | 3.770 | 3.830 | 3.650 | 3.820 | 3.820 | 5,203,473 |
| 2025-02-20 | 3.670 | 3.860 | 3.670 | 3.770 | 3.770 | 17,237,150 |
| 2025-02-19 | 3.610 | 3.750 | 3.600 | 3.670 | 3.670 | 16,578,670 |
| 2025-02-18 | 3.500 | 3.630 | 3.500 | 3.610 | 3.610 | 5,573,299 |
| 2025-02-17 | 3.500 | 3.540 | 3.460 | 3.500 | 3.500 | 3,422,085 |
| 2025-02-16 | 3.350 | 3.650 | 3.350 | 3.500 | 3.500 | 12,216,811 |
| 2025-02-13 | 3.310 | 3.370 | 3.300 | 3.350 | 3.350 | 5,631,392 |
| 2025-02-12 | 3.300 | 3.360 | 3.240 | 3.310 | 3.310 | 7,913,560 |
| 2025-02-11 | 3.460 | 3.490 | 3.270 | 3.300 | 3.300 | 6,070,571 |
| 2025-02-10 | 3.570 | 3.590 | 3.450 | 3.460 | 3.460 | 3,481,810 |
| 2025-02-09 | 3.590 | 3.630 | 3.550 | 3.570 | 3.570 | 2,499,427 |
| 2025-02-06 | 3.670 | 3.780 | 3.550 | 3.590 | 3.590 | 11,059,488 |
| 2025-02-05 | 3.710 | 3.740 | 3.620 | 3.670 | 3.670 | 6,220,806 |
| 2025-02-04 | 3.660 | 3.850 | 3.630 | 3.710 | 3.710 | 17,360,522 |
| 2025-02-03 | 3.730 | 3.730 | 3.590 | 3.660 | 3.660 | 7,060,335 |
| 2025-02-02 | 3.600 | 3.810 | 3.500 | 3.730 | 3.730 | 16,387,120 |
| 2025-01-30 | 3.710 | 3.750 | 3.600 | 3.600 | 3.600 | 7,692,246 |
| 2025-01-29 | 3.650 | 3.750 | 3.550 | 3.710 | 3.710 | 26,003,590 |
| 2025-01-28 | 3.350 | 3.650 | 3.350 | 3.650 | 3.650 | 31,277,419 |
| 2025-01-27 | 3.350 | 3.390 | 3.330 | 3.350 | 3.350 | 5,004,747 |
| 2025-01-26 | 3.390 | 3.430 | 3.340 | 3.350 | 3.350 | 2,651,814 |
| 2025-01-23 | 3.440 | 3.490 | 3.370 | 3.390 | 3.390 | 6,359,634 |
| 2025-01-22 | 3.330 | 3.480 | 3.330 | 3.440 | 3.440 | 17,406,100 |
| 2025-01-21 | 3.260 | 3.380 | 3.260 | 3.330 | 3.330 | 10,914,766 |
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.