Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 19,775 |
| 2023-08-02 | 1.750 | 1.750 | 1.690 | 1.750 | 1.750 | 32,013 |
| 2023-08-01 | 1.750 | 1.760 | 1.700 | 1.750 | 1.750 | 115,408 |
| 2023-07-31 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 3,033 |
| 2023-07-30 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 27,500 |
| 2023-07-27 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 22,452 |
| 2023-07-26 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 14,000 |
| 2023-07-25 | 1.750 | 1.750 | 1.640 | 1.750 | 1.750 | 26,000 |
| 2023-07-24 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 25,876 |
| 2023-07-19 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 8,091 |
| 2023-07-18 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 33,866 |
| 2023-07-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-16 | 1.750 | 1.750 | 1.670 | 1.750 | 1.750 | 31,578 |
| 2023-07-13 | 1.750 | 1.750 | 1.620 | 1.750 | 1.750 | 134,399 |
| 2023-07-12 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 37,345 |
| 2023-07-11 | 1.750 | 1.750 | 1.640 | 1.750 | 1.750 | 53,132 |
| 2023-07-10 | 1.750 | 1.750 | 1.610 | 1.750 | 1.750 | 23,413 |
| 2023-07-09 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 26,001 |
| 2023-07-06 | 1.750 | 1.760 | 1.680 | 1.750 | 1.750 | 11,123 |
| 2023-07-05 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 13,468 |
| 2023-07-04 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 6,800 |
| 2023-06-26 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 23,602 |
| 2023-06-25 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 12,336 |
| 2023-06-22 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 35,720 |
| 2023-06-21 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 51,216 |
| 2023-06-20 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 43,653 |
| 2023-06-19 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 23,447 |
| 2023-06-18 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 21,083 |
| 2023-06-15 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 46,045 |
| 2023-06-14 | 1.750 | 1.810 | 1.730 | 1.750 | 1.750 | 69,462 |
| 2023-06-13 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 33,138 |
| 2023-06-12 | 1.750 | 1.780 | 1.730 | 1.750 | 1.750 | 18,276 |
| 2023-06-11 | 1.750 | 1.750 | 1.730 | 1.750 | 1.750 | 4,500 |
| 2023-06-08 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 20,789 |
| 2023-06-07 | 1.750 | 1.810 | 1.730 | 1.750 | 1.750 | 144,494 |
| 2023-06-06 | 1.750 | 1.780 | 1.750 | 1.750 | 1.750 | 225,246 |
| 2023-06-05 | 1.750 | 1.830 | 1.750 | 1.750 | 1.750 | 50,164 |
| 2023-06-04 | 1.750 | 1.840 | 1.750 | 1.750 | 1.750 | 25,255 |
| 2023-06-01 | 1.840 | 1.840 | 1.700 | 1.750 | 1.750 | 211,719 |
| 2023-05-31 | 1.840 | 1.840 | 1.800 | 1.840 | 1.840 | 19,064 |
| 2023-05-30 | 1.840 | 1.860 | 1.800 | 1.840 | 1.840 | 127,326 |
| 2023-05-29 | 1.840 | 1.860 | 1.800 | 1.840 | 1.840 | 83,422 |
| 2023-05-28 | 1.740 | 1.860 | 1.740 | 1.840 | 1.840 | 265,789 |
| 2023-05-25 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 4,075 |
| 2023-05-24 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 77,624 |
| 2023-05-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 16,202 |
| 2023-05-22 | 1.740 | 1.770 | 1.740 | 1.740 | 1.740 | 23,694 |
| 2023-05-21 | 1.740 | 1.790 | 1.730 | 1.740 | 1.740 | 60,006 |
| 2023-05-18 | 1.740 | 1.740 | 1.680 | 1.740 | 1.740 | 13,000 |
| 2023-05-17 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 77,415 |
| 2023-05-16 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 43,182 |
| 2023-05-15 | 1.740 | 1.810 | 1.740 | 1.740 | 1.740 | 66,062 |
| 2023-05-14 | 1.740 | 1.830 | 1.740 | 1.740 | 1.740 | 94,461 |
| 2023-05-11 | 1.740 | 1.840 | 1.740 | 1.740 | 1.740 | 29,362 |
| 2023-05-10 | 1.740 | 1.800 | 1.740 | 1.740 | 1.740 | 134,550 |
| 2023-05-09 | 1.740 | 1.780 | 1.740 | 1.740 | 1.740 | 135,500 |
| 2023-05-08 | 1.740 | 1.770 | 1.740 | 1.740 | 1.740 | 119,197 |
| 2023-05-07 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 98,422 |
| 2023-05-03 | 1.740 | 1.770 | 1.710 | 1.740 | 1.740 | 22,600 |
| 2023-05-02 | 1.740 | 1.790 | 1.740 | 1.740 | 1.740 | 89,670 |
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.