Tanmiya for Real Estate Investment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	3.200	3.200	3.010	3.200	3.200	31,420
2024-07-30	3.200	3.200	3.000	3.200	3.200	25,293
2024-07-29	3.200	3.200	3.040	3.200	3.200	10,702
2024-07-28	3.200	3.200	3.030	3.200	3.200	29,328
2024-07-24	3.200	3.200	3.050	3.200	3.200	47,095
2024-07-23	3.200	3.200	3.040	3.200	3.200	46,967
2024-07-22	3.050	3.280	3.000	3.200	3.200	244,285
2024-07-21	3.120	3.160	3.000	3.050	3.050	71,260
2024-07-18	2.980	3.200	2.980	3.120	3.120	121,020
2024-07-17	2.900	3.100	2.900	2.980	2.980	193,729
2024-07-16	2.740	2.950	2.740	2.900	2.900	242,446
2024-07-15	2.740	2.840	2.730	2.740	2.740	108,058
2024-07-14	2.740	2.750	2.730	2.740	2.740	12,000
2024-07-10	2.740	2.790	2.730	2.740	2.740	33,724
2024-07-09	2.710	2.780	2.700	2.740	2.740	114,215
2024-07-08	2.710	2.740	2.710	2.710	2.710	26,463
2024-07-07	2.710	2.770	2.650	2.710	2.710	11,320
2024-07-04	2.710	2.770	2.710	2.710	2.710	47,384
2024-07-03	2.710	2.780	2.700	2.710	2.710	223,893
2024-07-02	2.710	2.780	2.700	2.710	2.710	288,112
2024-07-01	2.690	2.770	2.690	2.710	2.710	115,498
2024-06-27	2.690	2.750	2.690	2.690	2.690	48,402
2024-06-26	2.690	2.750	2.650	2.690	2.690	27,540
2024-06-25	2.690	2.700	2.690	2.690	2.690	72,989
2024-06-24	2.690	2.700	2.620	2.690	2.690	28,057
2024-06-23	2.690	2.700	2.600	2.690	2.690	93,334
2024-06-13	2.690	2.740	2.640	2.690	2.690	15,588
2024-06-12	2.690	2.700	2.570	2.690	2.690	5,531
2024-06-11	2.690	2.690	2.510	2.690	2.690	4,349
2024-06-10	2.690	2.690	2.690	2.690	2.690	480
2024-06-09	2.690	2.690	2.520	2.690	2.690	16,305
2024-06-06	2.690	2.690	2.630	2.690	2.690	2,000
2024-06-05	2.690	2.690	2.600	2.690	2.690	43,579
2024-06-04	2.690	2.740	2.620	2.690	2.690	10,700
2024-06-03	2.690	2.700	2.650	2.690	2.690	27,200
2024-06-02	2.690	2.750	2.660	2.690	2.690	56,795
2024-05-30	2.470	2.750	2.470	2.690	2.690	125,631
2024-05-29	2.470	2.800	2.470	2.470	2.470	39,469
2024-05-28	2.470	2.760	2.470	2.470	2.470	68,856
2024-05-27	2.470	2.750	2.470	2.470	2.470	35,315
2024-05-26	2.470	2.780	2.470	2.470	2.470	24,014
2024-05-23	2.470	2.800	2.470	2.470	2.470	16,733
2024-05-22	2.470	2.750	2.470	2.470	2.470	23,420
2024-05-21	2.470	2.750	2.470	2.470	2.470	83,140
2024-05-20	2.470	2.750	2.470	2.470	2.470	96,103
2024-05-19	2.470	2.720	2.470	2.470	2.470	93,835
2024-05-16	2.470	2.590	2.390	2.470	2.470	18,132
2024-05-15	2.470	2.510	2.400	2.470	2.470	51,527
2024-05-14	2.470	2.470	2.310	2.470	2.470	9,741
2024-05-13	2.470	2.470	2.110	2.470	2.470	49,594
2024-05-12	2.470	2.550	2.440	2.470	2.470	5,479
2024-05-09	2.630	2.630	2.450	2.470	2.470	131,465
2024-05-08	2.630	2.630	2.320	2.630	2.630	67,733
2024-05-07	2.630	2.630	2.520	2.630	2.630	28,438
2024-05-02	2.770	2.770	2.220	2.630	2.630	131,155
2024-05-01	2.770	2.770	2.770	2.770	2.770	251,102
2024-04-30	2.770	2.770	2.400	2.770	2.770	27,178
2024-04-29	2.770	2.770	2.390	2.770	2.770	21,440
2024-04-28	2.770	2.770	2.330	2.770	2.770	50,224
2024-04-24	2.770	2.770	2.300	2.770	2.770	34,001

← NewerPage 10 of 21 · 1,211 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.