Tanmiya for Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	1.840	1.890	1.780	1.790	1.790	2,571,545
2023-04-27	1.950	1.950	1.800	1.840	1.840	256,109
2023-04-26	1.950	1.950	1.850	1.950	1.950	64,206
2023-04-19	1.950	1.950	1.950	1.950	1.950	0
2023-04-18	1.950	1.950	1.770	1.950	1.950	22,040
2023-04-13	1.950	1.950	1.880	1.950	1.950	10,000
2023-04-12	1.950	1.950	1.810	1.950	1.950	33,900
2023-04-11	1.950	1.950	1.860	1.950	1.950	3,032
2023-04-10	1.950	1.950	1.800	1.950	1.950	65,310
2023-04-09	1.950	1.950	1.820	1.950	1.950	15,000
2023-04-06	1.950	1.950	1.840	1.950	1.950	34,528
2023-04-05	1.950	1.950	1.860	1.950	1.950	16,016
2023-04-04	1.950	1.950	1.860	1.950	1.950	24,248
2023-04-03	1.950	1.950	1.800	1.950	1.950	8,459
2023-04-02	1.950	1.950	1.810	1.950	1.950	13,500
2023-03-30	1.950	1.950	1.770	1.950	1.950	24,549
2023-03-29	1.950	1.950	1.800	1.950	1.950	5,000
2023-03-28	1.950	1.950	1.800	1.950	1.950	1,491
2023-03-27	1.950	1.950	1.800	1.950	1.950	14,000
2023-03-26	1.950	1.950	1.830	1.950	1.950	8,500
2023-03-23	1.950	1.950	1.950	1.950	1.950	0
2023-03-22	1.950	1.950	1.760	1.950	1.950	3,003
2023-03-21	1.950	1.950	1.880	1.950	1.950	90,000
2023-03-20	1.950	1.950	1.770	1.950	1.950	112,736
2023-03-19	1.950	1.950	1.620	1.950	1.950	122,778
2023-03-16	1.950	1.950	1.560	1.950	1.950	186,580
2023-03-15	1.950	1.950	1.570	1.950	1.950	34,218
2023-03-14	1.950	1.950	1.800	1.950	1.950	23,532
2023-03-13	1.950	1.950	1.720	1.950	1.950	82,470
2023-03-12	1.950	2.000	1.870	1.950	1.950	65,030
2023-03-09	1.950	1.970	1.900	1.950	1.950	21,933
2023-03-08	1.950	1.970	1.860	1.950	1.950	67,500
2023-03-07	1.950	2.000	1.910	1.950	1.950	23,003
2023-03-06	1.950	2.000	1.930	1.950	1.950	30,100
2023-03-05	1.950	2.000	1.950	1.950	1.950	6,433
2023-03-02	1.950	2.000	1.940	1.950	1.950	38,850
2023-03-01	1.950	2.000	1.930	1.950	1.950	41,436
2023-02-28	1.950	1.950	1.930	1.950	1.950	3,400
2023-02-27	1.950	1.990	1.950	1.950	1.950	61,059
2023-02-26	1.950	2.000	1.920	1.950	1.950	38,753
2023-02-23	1.950	2.000	1.910	1.950	1.950	52,029
2023-02-22	1.950	1.980	1.920	1.950	1.950	40,076
2023-02-21	1.950	1.970	1.920	1.950	1.950	37,130
2023-02-20	1.950	1.980	1.930	1.950	1.950	23,756
2023-02-19	1.950	1.990	1.910	1.950	1.950	93,226
2023-02-16	1.950	1.980	1.900	1.950	1.950	68,142
2023-02-15	1.950	1.990	1.900	1.950	1.950	109,096
2023-02-14	2.120	2.120	1.900	1.950	1.950	214,167
2023-02-13	2.120	2.120	1.930	2.120	2.120	20,384
2023-02-12	2.120	2.120	1.920	2.120	2.120	4,936
2023-02-09	2.120	2.120	1.900	2.120	2.120	23,400
2023-02-08	2.120	2.120	1.880	2.120	2.120	49,845
2023-02-07	2.120	2.120	1.860	2.120	2.120	68,800
2023-02-06	2.120	2.120	1.900	2.120	2.120	26,861
2023-02-05	2.120	2.120	1.830	2.120	2.120	55,228
2023-02-02	2.120	2.120	1.910	2.120	2.120	62,865
2023-02-01	2.120	2.120	1.960	2.120	2.120	4,303
2023-01-31	2.120	2.120	1.990	2.120	2.120	44,100
2023-01-30	2.120	2.130	2.010	2.120	2.120	72,154
2023-01-29	2.120	2.160	2.050	2.120	2.120	82,198

← NewerPage 15 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.