Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.770 | 2.770 | 2.300 | 2.770 | 2.770 | 34,001 |
| 2024-04-23 | 2.770 | 2.770 | 2.600 | 2.770 | 2.770 | 76,152 |
| 2024-04-22 | 2.770 | 2.890 | 2.730 | 2.770 | 2.770 | 147,849 |
| 2024-04-21 | 2.770 | 2.910 | 2.760 | 2.770 | 2.770 | 22,390 |
| 2024-04-18 | 2.920 | 2.990 | 2.700 | 2.770 | 2.770 | 190,071 |
| 2024-04-17 | 2.790 | 2.990 | 2.770 | 2.920 | 2.920 | 326,138 |
| 2024-04-16 | 2.680 | 2.870 | 2.680 | 2.790 | 2.790 | 116,628 |
| 2024-04-15 | 2.560 | 2.740 | 2.560 | 2.680 | 2.680 | 182,084 |
| 2024-04-08 | 2.600 | 2.620 | 2.530 | 2.560 | 2.560 | 144,646 |
| 2024-04-07 | 2.730 | 2.800 | 2.510 | 2.600 | 2.600 | 172,189 |
| 2024-04-04 | 2.540 | 2.790 | 2.510 | 2.730 | 2.730 | 317,610 |
| 2024-04-03 | 2.430 | 2.600 | 2.400 | 2.540 | 2.540 | 210,355 |
| 2024-04-02 | 2.430 | 2.570 | 2.430 | 2.430 | 2.430 | 36,457 |
| 2024-04-01 | 2.430 | 2.530 | 2.430 | 2.430 | 2.430 | 59,471 |
| 2024-03-31 | 2.540 | 2.570 | 2.400 | 2.430 | 2.430 | 150,650 |
| 2024-03-28 | 2.540 | 2.550 | 2.450 | 2.540 | 2.540 | 58,936 |
| 2024-03-27 | 2.810 | 2.810 | 2.450 | 2.540 | 2.540 | 154,364 |
| 2024-03-26 | 2.810 | 3.000 | 2.260 | 2.810 | 2.810 | 109,388 |
| 2024-03-25 | 2.810 | 3.090 | 2.710 | 2.810 | 2.810 | 28,192 |
| 2024-03-24 | 2.610 | 3.090 | 2.600 | 2.810 | 2.810 | 216,922 |
| 2024-03-21 | 2.610 | 2.650 | 2.420 | 2.610 | 2.610 | 23,460 |
| 2024-03-20 | 2.610 | 2.650 | 2.410 | 2.610 | 2.610 | 58,411 |
| 2024-03-19 | 2.610 | 2.720 | 2.420 | 2.610 | 2.610 | 16,906 |
| 2024-03-18 | 2.800 | 2.880 | 2.520 | 2.610 | 2.610 | 174,027 |
| 2024-03-17 | 2.800 | 2.900 | 2.800 | 2.800 | 2.800 | 107,997 |
| 2024-03-14 | 2.800 | 2.870 | 2.800 | 2.800 | 2.800 | 55,383 |
| 2024-03-13 | 2.900 | 2.900 | 2.760 | 2.800 | 2.800 | 150,835 |
| 2024-03-12 | 2.970 | 2.980 | 2.840 | 2.900 | 2.900 | 140,689 |
| 2024-03-11 | 3.070 | 3.070 | 2.950 | 2.970 | 2.970 | 238,862 |
| 2024-03-10 | 2.990 | 3.100 | 2.920 | 3.070 | 3.070 | 231,084 |
| 2024-03-07 | 3.000 | 3.120 | 2.910 | 2.990 | 2.990 | 141,654 |
| 2024-03-06 | 3.150 | 3.250 | 2.910 | 3.000 | 3.000 | 508,687 |
| 2024-03-05 | 3.270 | 3.410 | 3.100 | 3.150 | 3.150 | 608,993 |
| 2024-03-04 | 2.960 | 3.390 | 2.960 | 3.270 | 3.270 | 1,899,911 |
| 2024-03-03 | 3.150 | 3.190 | 2.920 | 2.960 | 2.960 | 386,278 |
| 2024-02-29 | 3.210 | 3.300 | 3.030 | 3.150 | 3.150 | 166,792 |
| 2024-02-28 | 3.460 | 3.470 | 3.120 | 3.210 | 3.210 | 286,494 |
| 2024-02-27 | 3.480 | 3.670 | 3.380 | 3.460 | 3.460 | 348,961 |
| 2024-02-26 | 3.530 | 3.600 | 3.350 | 3.480 | 3.480 | 529,313 |
| 2024-02-25 | 3.800 | 3.800 | 3.430 | 3.530 | 3.530 | 614,960 |
| 2024-02-22 | 3.630 | 4.150 | 3.630 | 3.800 | 3.800 | 1,331,742 |
| 2024-02-21 | 3.590 | 3.850 | 3.450 | 3.630 | 3.630 | 705,123 |
| 2024-02-20 | 3.700 | 3.900 | 3.530 | 3.590 | 3.590 | 488,000 |
| 2024-02-19 | 3.480 | 3.940 | 3.480 | 3.700 | 3.700 | 1,329,723 |
| 2024-02-18 | 2.900 | 3.480 | 2.900 | 3.480 | 3.480 | 1,714,591 |
| 2024-02-15 | 2.900 | 2.910 | 2.830 | 2.900 | 2.900 | 100,257 |
| 2024-02-14 | 2.750 | 3.000 | 2.750 | 2.900 | 2.900 | 157,501 |
| 2024-02-13 | 2.750 | 2.880 | 2.750 | 2.750 | 2.750 | 88,943 |
| 2024-02-12 | 2.750 | 2.880 | 2.750 | 2.750 | 2.750 | 96,035 |
| 2024-02-11 | 2.750 | 2.800 | 2.710 | 2.750 | 2.750 | 41,726 |
| 2024-02-08 | 2.750 | 2.750 | 2.650 | 2.750 | 2.750 | 65,093 |
| 2024-02-07 | 2.780 | 2.830 | 2.710 | 2.750 | 2.750 | 115,129 |
| 2024-02-06 | 2.700 | 2.900 | 2.700 | 2.780 | 2.780 | 245,496 |
| 2024-02-05 | 2.700 | 2.730 | 2.610 | 2.700 | 2.700 | 46,326 |
| 2024-02-04 | 2.700 | 2.700 | 2.570 | 2.700 | 2.700 | 39,203 |
| 2024-02-01 | 2.700 | 2.780 | 2.510 | 2.700 | 2.700 | 97,030 |
| 2024-01-31 | 2.740 | 2.900 | 2.600 | 2.700 | 2.700 | 184,214 |
| 2024-01-30 | 2.760 | 2.880 | 2.680 | 2.740 | 2.740 | 178,960 |
| 2024-01-29 | 2.700 | 2.890 | 2.650 | 2.760 | 2.760 | 236,944 |
| 2024-01-28 | 2.700 | 2.780 | 2.620 | 2.700 | 2.700 | 62,979 |
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.