Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1.810 | 2.030 | 1.810 | 1.950 | 1.950 | 579,894 |
| 2023-10-29 | 1.810 | 1.860 | 1.810 | 1.810 | 1.810 | 130,011 |
| 2023-10-26 | 1.830 | 1.890 | 1.800 | 1.810 | 1.810 | 272,792 |
| 2023-10-25 | 1.760 | 1.870 | 1.760 | 1.830 | 1.830 | 205,725 |
| 2023-10-24 | 1.760 | 1.790 | 1.750 | 1.760 | 1.760 | 236,468 |
| 2023-10-23 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 252,571 |
| 2023-10-22 | 1.750 | 1.790 | 1.710 | 1.750 | 1.750 | 2,100 |
| 2023-10-19 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 14,257 |
| 2023-10-18 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 49,237 |
| 2023-10-17 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 11,568 |
| 2023-10-16 | 1.790 | 1.790 | 1.700 | 1.750 | 1.750 | 341,891 |
| 2023-10-15 | 1.790 | 1.790 | 1.760 | 1.790 | 1.790 | 118,470 |
| 2023-10-12 | 1.790 | 1.800 | 1.750 | 1.790 | 1.790 | 151,670 |
| 2023-10-11 | 1.810 | 1.830 | 1.740 | 1.790 | 1.790 | 289,974 |
| 2023-10-10 | 1.860 | 1.860 | 1.770 | 1.810 | 1.810 | 241,430 |
| 2023-10-09 | 1.860 | 1.860 | 1.700 | 1.860 | 1.860 | 106,020 |
| 2023-10-08 | 1.860 | 1.860 | 1.700 | 1.860 | 1.860 | 123,010 |
| 2023-10-04 | 1.860 | 1.880 | 1.780 | 1.860 | 1.860 | 122,250 |
| 2023-10-03 | 1.860 | 1.870 | 1.820 | 1.860 | 1.860 | 71,870 |
| 2023-10-02 | 1.900 | 1.940 | 1.820 | 1.860 | 1.860 | 260,810 |
| 2023-10-01 | 1.770 | 1.920 | 1.770 | 1.900 | 1.900 | 379,017 |
| 2023-09-27 | 1.850 | 1.850 | 1.770 | 1.770 | 1.770 | 326,340 |
| 2023-09-26 | 1.850 | 1.850 | 1.740 | 1.850 | 1.850 | 114,121 |
| 2023-09-25 | 1.850 | 1.850 | 1.750 | 1.850 | 1.850 | 113,376 |
| 2023-09-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-09-21 | 1.850 | 1.850 | 1.730 | 1.850 | 1.850 | 92,983 |
| 2023-09-20 | 1.850 | 1.850 | 1.750 | 1.850 | 1.850 | 99,060 |
| 2023-09-19 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 927,401 |
| 2023-09-18 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 42,000 |
| 2023-09-17 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 103,528 |
| 2023-09-14 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 96,955 |
| 2023-09-13 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 42,000 |
| 2023-09-12 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 81,961 |
| 2023-09-11 | 1.870 | 1.900 | 1.820 | 1.870 | 1.870 | 67,837 |
| 2023-09-10 | 1.870 | 1.880 | 1.810 | 1.870 | 1.870 | 98,550 |
| 2023-09-07 | 1.870 | 1.870 | 1.800 | 1.870 | 1.870 | 72,000 |
| 2023-09-06 | 1.870 | 1.870 | 1.820 | 1.870 | 1.870 | 133,352 |
| 2023-09-05 | 1.810 | 1.900 | 1.810 | 1.870 | 1.870 | 184,081 |
| 2023-09-04 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 76,690 |
| 2023-09-03 | 1.810 | 1.810 | 1.750 | 1.810 | 1.810 | 109,643 |
| 2023-08-31 | 1.860 | 1.860 | 1.800 | 1.810 | 1.810 | 271,471 |
| 2023-08-30 | 1.820 | 1.990 | 1.800 | 1.860 | 1.860 | 962,571 |
| 2023-08-29 | 1.720 | 1.870 | 1.720 | 1.820 | 1.820 | 428,006 |
| 2023-08-28 | 1.720 | 1.720 | 1.650 | 1.720 | 1.720 | 81,507 |
| 2023-08-27 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 88,549 |
| 2023-08-24 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 54,624 |
| 2023-08-23 | 1.750 | 1.760 | 1.700 | 1.720 | 1.720 | 180,765 |
| 2023-08-22 | 1.750 | 1.790 | 1.700 | 1.750 | 1.750 | 268,354 |
| 2023-08-21 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 35,501 |
| 2023-08-20 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 537 |
| 2023-08-17 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 228 |
| 2023-08-16 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 21,000 |
| 2023-08-15 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 228 |
| 2023-08-14 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 25,000 |
| 2023-08-13 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 12,552 |
| 2023-08-10 | 1.750 | 1.750 | 1.670 | 1.750 | 1.750 | 40,727 |
| 2023-08-09 | 1.750 | 1.750 | 1.690 | 1.750 | 1.750 | 46,765 |
| 2023-08-08 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 58,997 |
| 2023-08-07 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 41,883 |
| 2023-08-06 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 38,061 |
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.