Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.280 | 3.320 | 3.260 | 3.260 | 3.260 | 3,814,894 |
| 2025-01-19 | 3.260 | 3.310 | 3.260 | 3.280 | 3.280 | 3,732,879 |
| 2025-01-16 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 3,659,164 |
| 2025-01-15 | 3.300 | 3.320 | 3.190 | 3.240 | 3.240 | 7,843,996 |
| 2025-01-14 | 3.300 | 3.390 | 3.050 | 3.300 | 3.300 | 9,584,410 |
| 2025-01-13 | 3.410 | 3.460 | 3.300 | 3.300 | 3.300 | 3,885,096 |
| 2025-01-12 | 3.530 | 3.530 | 3.390 | 3.410 | 3.410 | 3,923,007 |
| 2025-01-09 | 3.530 | 3.610 | 3.490 | 3.530 | 3.530 | 5,334,714 |
| 2025-01-08 | 3.600 | 3.630 | 3.480 | 3.530 | 3.530 | 9,158,443 |
| 2025-01-06 | 3.600 | 3.650 | 3.540 | 3.600 | 3.600 | 9,172,693 |
| 2025-01-05 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 18,466,964 |
| 2025-01-02 | 3.340 | 3.410 | 3.340 | 3.410 | 3.410 | 1,783,475 |
| 2024-12-31 | 3.290 | 3.370 | 3.290 | 3.340 | 3.340 | 2,739,454 |
| 2024-12-30 | 3.330 | 3.370 | 3.290 | 3.290 | 3.290 | 3,386,238 |
| 2024-12-29 | 3.340 | 3.370 | 3.280 | 3.330 | 3.330 | 2,451,631 |
| 2024-12-26 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 3,477,791 |
| 2024-12-25 | 3.410 | 3.410 | 3.300 | 3.330 | 3.330 | 0 |
| 2024-12-24 | 3.300 | 3.410 | 3.260 | 3.410 | 3.410 | 4,406,007 |
| 2024-12-23 | 3.410 | 3.420 | 3.280 | 3.300 | 3.300 | 3,127,680 |
| 2024-12-22 | 3.390 | 3.460 | 3.370 | 3.410 | 3.410 | 4,800,312 |
| 2024-12-19 | 3.390 | 3.410 | 3.300 | 3.390 | 3.390 | 6,489,582 |
| 2024-12-18 | 3.510 | 3.550 | 3.380 | 3.390 | 3.390 | 6,433,264 |
| 2024-12-17 | 3.530 | 3.580 | 3.480 | 3.510 | 3.510 | 8,095,090 |
| 2024-12-16 | 3.500 | 3.630 | 3.480 | 3.530 | 3.530 | 25,160,989 |
| 2024-12-15 | 3.400 | 3.510 | 3.360 | 3.500 | 3.500 | 10,950,892 |
| 2024-12-12 | 3.430 | 3.490 | 3.390 | 3.400 | 3.400 | 5,211,823 |
| 2024-12-11 | 3.340 | 3.460 | 3.340 | 3.430 | 3.430 | 6,632,068 |
| 2024-12-10 | 3.450 | 3.480 | 3.300 | 3.340 | 3.340 | 6,540,700 |
| 2024-12-09 | 3.450 | 3.500 | 3.440 | 3.450 | 3.450 | 8,301,048 |
| 2024-12-08 | 3.470 | 3.510 | 3.430 | 3.450 | 3.450 | 7,645,567 |
| 2024-12-05 | 3.430 | 3.510 | 3.390 | 3.470 | 3.470 | 9,355,957 |
| 2024-12-04 | 3.490 | 3.550 | 3.420 | 3.430 | 3.430 | 10,642,189 |
| 2024-12-03 | 3.490 | 3.520 | 3.430 | 3.490 | 3.490 | 11,399,989 |
| 2024-12-02 | 3.580 | 3.630 | 3.450 | 3.490 | 3.490 | 9,241,922 |
| 2024-12-01 | 3.460 | 3.690 | 3.460 | 3.580 | 3.580 | 11,634,732 |
| 2024-11-28 | 3.300 | 3.480 | 3.260 | 3.460 | 3.460 | 6,919,436 |
| 2024-11-27 | 3.350 | 3.430 | 3.300 | 3.300 | 3.300 | 5,639,732 |
| 2024-11-26 | 3.400 | 3.480 | 3.330 | 3.350 | 3.350 | 7,072,154 |
| 2024-11-25 | 3.220 | 3.420 | 3.200 | 3.400 | 3.400 | 12,295,254 |
| 2024-11-24 | 3.370 | 3.390 | 3.200 | 3.220 | 3.220 | 5,925,726 |
| 2024-11-21 | 3.380 | 3.400 | 3.320 | 3.370 | 3.370 | 2,969,516 |
| 2024-11-20 | 3.460 | 3.490 | 3.320 | 3.380 | 3.380 | 5,188,678 |
| 2024-11-19 | 3.500 | 3.530 | 3.420 | 3.460 | 3.460 | 3,890,363 |
| 2024-11-18 | 3.560 | 3.610 | 3.480 | 3.500 | 3.500 | 8,878,876 |
| 2024-11-17 | 3.560 | 3.630 | 3.550 | 3.560 | 3.560 | 3,616,750 |
| 2024-11-14 | 3.580 | 3.620 | 3.550 | 3.560 | 3.560 | 4,592,873 |
| 2024-11-13 | 3.580 | 3.600 | 3.530 | 3.580 | 3.580 | 2,019,895 |
| 2024-11-12 | 3.660 | 3.680 | 3.560 | 3.580 | 3.580 | 5,189,051 |
| 2024-11-11 | 3.660 | 3.700 | 3.630 | 3.660 | 3.660 | 3,464,972 |
| 2024-11-10 | 3.630 | 3.710 | 3.630 | 3.660 | 3.660 | 4,056,240 |
| 2024-11-07 | 3.680 | 3.740 | 3.630 | 3.630 | 3.630 | 11,550,051 |
| 2024-11-06 | 3.680 | 3.760 | 3.650 | 3.680 | 3.680 | 9,864,985 |
| 2024-11-05 | 3.500 | 3.750 | 3.500 | 3.680 | 3.680 | 26,069,020 |
| 2024-11-04 | 3.560 | 3.620 | 3.480 | 3.500 | 3.500 | 5,993,917 |
| 2024-11-03 | 3.590 | 3.650 | 3.550 | 3.560 | 3.560 | 6,741,733 |
| 2024-10-31 | 3.520 | 3.650 | 3.500 | 3.590 | 3.590 | 24,304,712 |
| 2024-10-30 | 3.510 | 3.660 | 3.480 | 3.520 | 3.520 | 10,696,327 |
| 2024-10-29 | 3.670 | 3.750 | 3.500 | 3.510 | 3.510 | 17,013,991 |
| 2024-10-28 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 6,974,530 |
| 2024-10-27 | 3.880 | 3.900 | 3.730 | 3.740 | 3.740 | 12,026,366 |
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.