Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.120 | 5.380 | 4.860 | 5.290 | 5.290 | 2,149,629 |
| 2026-10-18 | 5.760 | 5.800 | 5.000 | 5.110 | 5.110 | 1,474,438 |
| 2026-10-15 | 5.770 | 5.970 | 5.600 | 5.780 | 5.780 | 2,074,285 |
| 2026-10-14 | 5.790 | 5.850 | 5.550 | 5.730 | 5.730 | 932,645 |
| 2026-10-13 | 5.990 | 6.130 | 5.450 | 5.670 | 5.670 | 2,209,436 |
| 2026-10-12 | 6.200 | 6.460 | 5.820 | 5.990 | 5.990 | 2,480,976 |
| 2026-10-11 | 6.570 | 6.630 | 6.040 | 6.160 | 6.160 | 2,628,273 |
| 2026-10-07 | 6.770 | 6.830 | 6.500 | 6.550 | 6.550 | 1,624,860 |
| 2026-10-06 | 6.890 | 6.940 | 6.700 | 6.720 | 6.720 | 1,289,078 |
| 2026-10-05 | 7.010 | 7.050 | 6.820 | 6.840 | 6.840 | 1,378,138 |
| 2026-10-04 | 6.990 | 7.030 | 6.800 | 7.000 | 7.000 | 1,803,916 |
| 2026-10-01 | 6.900 | 7.100 | 6.770 | 6.890 | 6.890 | 3,184,432 |
| 2026-09-30 | 6.830 | 6.990 | 6.590 | 6.730 | 6.730 | 2,343,481 |
| 2026-09-29 | 7.060 | 7.300 | 6.860 | 6.880 | 6.880 | 3,589,252 |
| 2026-09-28 | 6.670 | 7.300 | 6.170 | 7.000 | 7.000 | 5,549,246 |
| 2026-09-27 | 7.300 | 7.380 | 6.560 | 6.680 | 6.680 | 2,710,606 |
| 2026-09-24 | 7.260 | 7.800 | 7.050 | 7.230 | 7.230 | 6,140,342 |
| 2026-09-23 | 7.050 | 7.500 | 6.900 | 7.400 | 7.400 | 5,808,695 |
| 2026-09-22 | 7.060 | 7.550 | 6.900 | 7.000 | 7.000 | 4,599,123 |
| 2026-09-21 | 7.390 | 7.410 | 6.620 | 6.930 | 6.930 | 4,721,991 |
| 2026-09-20 | 7.550 | 7.650 | 7.330 | 7.330 | 7.330 | 2,233,908 |
| 2026-09-17 | 7.610 | 7.890 | 7.400 | 7.550 | 7.550 | 6,768,308 |
| 2026-09-16 | 7.870 | 7.970 | 7.500 | 7.600 | 7.600 | 7,593,395 |
| 2026-09-15 | 7.340 | 8.500 | 7.120 | 7.680 | 7.680 | 15,063,851 |
| 2026-09-14 | 7.380 | 7.580 | 7.070 | 7.340 | 7.340 | 8,792,451 |
| 2026-09-13 | 6.650 | 7.640 | 6.620 | 7.310 | 7.310 | 23,077,276 |
| 2026-09-10 | 6.200 | 7.060 | 5.990 | 6.550 | 6.550 | 11,930,310 |
| 2026-09-09 | 5.920 | 6.550 | 5.910 | 6.110 | 6.110 | 3,778,137 |
| 2026-09-08 | 6.220 | 6.350 | 5.910 | 5.940 | 5.940 | 2,028,398 |
| 2026-09-07 | 6.680 | 6.690 | 6.120 | 6.160 | 6.160 | 8,592,274 |
| 2026-09-06 | 5.500 | 6.480 | 5.410 | 6.480 | 6.480 | 13,214,787 |
| 2026-09-03 | 5.500 | 5.550 | 5.290 | 5.400 | 5.400 | 4,353,510 |
| 2026-09-02 | 5.310 | 5.710 | 5.260 | 5.440 | 5.440 | 9,626,601 |
| 2026-09-01 | 5.100 | 5.260 | 4.990 | 5.250 | 5.250 | 2,881,118 |
| 2026-08-31 | 5.200 | 5.200 | 4.940 | 5.050 | 5.050 | 5,574,240 |
| 2026-08-30 | 5.520 | 5.520 | 5.190 | 5.200 | 5.200 | 3,919,415 |
| 2026-08-26 | 5.620 | 5.640 | 5.490 | 5.510 | 5.510 | 1,558,055 |
| 2026-08-25 | 6.100 | 6.100 | 5.500 | 5.590 | 5.590 | 8,363,890 |
| 2026-08-24 | 6.190 | 6.450 | 6.010 | 6.010 | 6.010 | 1,646,265 |
| 2026-08-23 | 6.080 | 6.190 | 5.830 | 6.170 | 6.170 | 878,750 |
| 2026-08-20 | 6.220 | 6.360 | 5.960 | 6.070 | 6.070 | 1,099,344 |
| 2026-08-19 | 6.700 | 6.700 | 6.210 | 6.220 | 6.220 | 1,068,438 |
| 2026-08-18 | 6.640 | 6.920 | 6.430 | 6.660 | 6.660 | 1,345,577 |
| 2026-08-17 | 6.980 | 7.000 | 6.610 | 6.640 | 6.640 | 1,065,693 |
| 2026-08-16 | 6.980 | 7.190 | 6.850 | 6.980 | 6.980 | 1,830,151 |
| 2026-08-13 | 6.660 | 7.180 | 6.660 | 6.980 | 6.980 | 2,073,053 |
| 2026-08-12 | 6.650 | 6.980 | 6.650 | 6.660 | 6.660 | 2,674,628 |
| 2026-08-11 | 6.540 | 6.690 | 6.420 | 6.650 | 6.650 | 2,008,469 |
| 2026-08-10 | 6.380 | 6.540 | 6.300 | 6.540 | 6.540 | 1,442,380 |
| 2026-08-09 | 6.240 | 6.380 | 6.060 | 6.380 | 6.380 | 1,147,952 |
| 2026-08-06 | 6.290 | 6.320 | 6.170 | 6.240 | 6.240 | 900,006 |
| 2026-08-05 | 6.380 | 6.490 | 6.200 | 6.290 | 6.290 | 664,498 |
| 2026-08-04 | 6.210 | 6.600 | 6.100 | 6.380 | 6.380 | 2,449,519 |
| 2026-08-03 | 6.350 | 6.350 | 6.170 | 6.210 | 6.210 | 1,172,323 |
| 2026-08-02 | 6.070 | 6.350 | 5.940 | 6.350 | 6.350 | 1,818,192 |
| 2026-07-30 | 6.410 | 6.410 | 5.910 | 6.070 | 6.070 | 3,309,791 |
| 2026-07-29 | 6.500 | 6.720 | 6.130 | 6.410 | 6.410 | 3,104,472 |
| 2026-07-28 | 6.400 | 6.570 | 6.370 | 6.500 | 6.500 | 1,414,394 |
| 2026-07-27 | 6.450 | 6.680 | 6.330 | 6.390 | 6.390 | 4,677,168 |
| 2026-07-26 | 6.040 | 6.930 | 6.030 | 6.510 | 6.510 | 12,489,856 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.