Tanmiya for Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.700	2.770	2.620	2.700	2.700	49,996
2024-01-23	2.800	2.800	2.600	2.700	2.700	134,779
2024-01-22	2.800	2.820	2.650	2.800	2.800	70,273
2024-01-21	2.610	2.890	2.600	2.800	2.800	944,948
2024-01-18	2.610	2.660	2.560	2.610	2.610	37,559
2024-01-17	2.690	2.740	2.580	2.610	2.610	186,617
2024-01-16	2.780	2.790	2.630	2.690	2.690	231,614
2024-01-15	2.760	2.860	2.740	2.780	2.780	203,627
2024-01-14	2.500	2.800	2.440	2.760	2.760	704,684
2024-01-11	2.410	2.530	2.410	2.500	2.500	266,916
2024-01-10	2.390	2.440	2.350	2.410	2.410	355,140
2024-01-09	2.390	2.460	2.330	2.390	2.390	67,444
2024-01-08	2.390	2.420	2.360	2.390	2.390	49,540
2024-01-04	2.390	2.450	2.350	2.390	2.390	49,975
2024-01-03	2.390	2.470	2.310	2.390	2.390	180,211
2024-01-02	2.270	2.450	2.270	2.390	2.390	243,416
2023-12-31	2.200	2.300	2.200	2.270	2.270	160,202
2023-12-28	2.200	2.230	2.170	2.200	2.200	37,500
2023-12-27	2.200	2.200	2.120	2.200	2.200	44,200
2023-12-26	2.200	2.210	2.180	2.200	2.200	64,106
2023-12-25	2.250	2.280	2.180	2.200	2.200	295,734
2023-12-24	2.250	2.290	2.200	2.250	2.250	64,425
2023-12-21	2.250	2.250	2.200	2.250	2.250	88,064
2023-12-20	2.250	2.280	2.200	2.250	2.250	107,940
2023-12-19	2.250	2.290	2.200	2.250	2.250	98,296
2023-12-18	2.250	2.380	2.250	2.250	2.250	54,860
2023-12-17	2.250	2.390	2.250	2.250	2.250	25,218
2023-12-14	2.250	2.300	2.200	2.250	2.250	94,370
2023-12-13	2.310	2.400	2.210	2.250	2.250	157,589
2023-12-12	2.460	2.460	2.270	2.310	2.310	539,317
2023-12-11	2.460	2.460	2.200	2.460	2.460	92,431
2023-12-10	2.460	2.460	2.260	2.460	2.460	54,196
2023-12-07	2.460	2.460	2.200	2.460	2.460	77,833
2023-12-06	2.460	2.500	2.330	2.460	2.460	110,803
2023-12-05	2.470	2.550	2.400	2.460	2.460	282,974
2023-12-04	2.220	2.580	2.220	2.470	2.470	488,599
2023-12-03	2.220	2.300	2.180	2.220	2.220	48,034
2023-11-30	2.260	2.300	2.190	2.220	2.220	199,007
2023-11-29	2.190	2.330	2.190	2.260	2.260	155,459
2023-11-28	2.190	2.230	2.180	2.190	2.190	128,366
2023-11-27	2.190	2.230	2.160	2.190	2.190	201,001
2023-11-26	2.190	2.190	2.190	2.190	2.190	0
2023-11-23	2.190	2.190	2.190	2.190	2.190	0
2023-11-22	2.190	2.190	2.110	2.190	2.190	10,000
2023-11-21	2.190	2.190	2.080	2.190	2.190	26,244
2023-11-20	2.110	2.240	2.070	2.190	2.190	134,033
2023-11-19	2.110	2.110	2.110	2.110	2.110	0
2023-11-16	1.900	2.140	1.900	2.110	2.110	574,224
2023-11-15	1.900	1.900	1.900	1.900	1.900	0
2023-11-14	1.900	1.900	1.900	1.900	1.900	0
2023-11-13	1.900	1.930	1.900	1.900	1.900	267,954
2023-11-12	1.900	1.930	1.890	1.900	1.900	75,645
2023-11-09	1.900	1.900	1.890	1.900	1.900	78,430
2023-11-08	1.900	1.930	1.900	1.900	1.900	49,200
2023-11-07	1.900	1.940	1.900	1.900	1.900	64,286
2023-11-06	1.900	1.910	1.880	1.900	1.900	460,572
2023-11-05	1.930	1.930	1.890	1.900	1.900	534,820
2023-11-02	1.930	1.940	1.920	1.930	1.930	28,277
2023-11-01	2.020	2.020	1.900	1.930	1.930	612,772
2023-10-31	1.950	2.040	1.930	2.020	2.020	191,193

← NewerPage 12 of 21 · 1,216 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.