Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 2.120 | 2.200 | 2.070 | 2.120 | 2.120 | 131,877 |
| 2023-01-24 | 2.270 | 2.270 | 2.070 | 2.120 | 2.120 | 156,444 |
| 2023-01-23 | 2.190 | 2.310 | 2.180 | 2.270 | 2.270 | 397,298 |
| 2023-01-22 | 2.210 | 2.340 | 2.150 | 2.190 | 2.190 | 337,743 |
| 2023-01-19 | 2.010 | 2.240 | 2.000 | 2.210 | 2.210 | 897,334 |
| 2023-01-18 | 2.000 | 2.050 | 1.950 | 2.010 | 2.010 | 174,772 |
| 2023-01-17 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 187,698 |
| 2023-01-16 | 1.960 | 2.030 | 1.960 | 2.000 | 2.000 | 235,936 |
| 2023-01-15 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 176,167 |
| 2023-01-12 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 15,000 |
| 2023-01-11 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 126,595 |
| 2023-01-10 | 2.000 | 2.000 | 1.920 | 2.000 | 2.000 | 51,000 |
| 2023-01-09 | 2.000 | 2.040 | 1.970 | 2.000 | 2.000 | 393,694 |
| 2023-01-05 | 2.030 | 2.030 | 1.960 | 2.000 | 2.000 | 532,786 |
| 2023-01-04 | 2.020 | 2.050 | 1.940 | 2.030 | 2.030 | 154,539 |
| 2023-01-03 | 1.940 | 2.030 | 1.940 | 2.020 | 2.020 | 366,197 |
| 2023-01-02 | 1.940 | 1.940 | 1.910 | 1.940 | 1.940 | 50,663 |
| 2022-12-29 | 1.940 | 1.940 | 1.850 | 1.940 | 1.940 | 57,044 |
| 2022-12-28 | 1.940 | 1.940 | 1.880 | 1.940 | 1.940 | 50,080 |
| 2022-12-27 | 1.940 | 1.940 | 1.870 | 1.940 | 1.940 | 57,534 |
| 2022-12-26 | 1.940 | 1.940 | 1.840 | 1.940 | 1.940 | 43,400 |
| 2022-12-25 | 1.940 | 1.940 | 1.830 | 1.940 | 1.940 | 36,882 |
| 2022-12-22 | 1.940 | 1.940 | 1.880 | 1.940 | 1.940 | 47,985 |
| 2022-12-21 | 1.940 | 1.950 | 1.890 | 1.940 | 1.940 | 47,680 |
| 2022-12-20 | 1.940 | 1.940 | 1.910 | 1.940 | 1.940 | 6,956 |
| 2022-12-19 | 1.940 | 1.940 | 1.870 | 1.940 | 1.940 | 30,120 |
| 2022-12-18 | 1.940 | 1.990 | 1.900 | 1.940 | 1.940 | 68,500 |
| 2022-12-15 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 63,860 |
| 2022-12-14 | 1.920 | 1.980 | 1.920 | 1.940 | 1.940 | 214,650 |
| 2022-12-13 | 1.930 | 1.950 | 1.900 | 1.920 | 1.920 | 177,941 |
| 2022-12-12 | 1.930 | 1.930 | 1.820 | 1.930 | 1.930 | 37,527 |
| 2022-12-11 | 1.960 | 2.000 | 1.900 | 1.930 | 1.930 | 246,282 |
| 2022-12-08 | 1.900 | 2.000 | 1.880 | 1.960 | 1.960 | 434,867 |
| 2022-12-07 | 1.910 | 1.920 | 1.900 | 1.900 | 1.900 | 182,991 |
| 2022-12-06 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 280,516 |
| 2022-12-05 | 1.910 | 1.970 | 1.900 | 1.920 | 1.920 | 567,758 |
| 2022-12-04 | 1.910 | 1.950 | 1.890 | 1.910 | 1.910 | 94,580 |
| 2022-12-01 | 1.910 | 1.930 | 1.890 | 1.910 | 1.910 | 72,300 |
| 2022-11-30 | 1.910 | 1.940 | 1.890 | 1.910 | 1.910 | 68,134 |
| 2022-11-29 | 1.890 | 1.930 | 1.880 | 1.910 | 1.910 | 161,549 |
| 2022-11-28 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 275,096 |
| 2022-11-27 | 1.820 | 1.880 | 1.820 | 1.850 | 1.850 | 239,026 |
| 2022-11-24 | 1.820 | 1.870 | 1.820 | 1.820 | 1.820 | 42,362 |
| 2022-11-23 | 1.820 | 1.850 | 1.820 | 1.820 | 1.820 | 97,027 |
| 2022-11-22 | 1.850 | 1.850 | 1.810 | 1.820 | 1.820 | 212,335 |
| 2022-11-21 | 1.810 | 1.850 | 1.770 | 1.850 | 1.850 | 169,932 |
| 2022-11-20 | 1.790 | 1.850 | 1.750 | 1.810 | 1.810 | 211,569 |
| 2022-11-17 | 1.780 | 1.810 | 1.770 | 1.790 | 1.790 | 366,652 |
| 2022-11-16 | 1.750 | 1.790 | 1.740 | 1.780 | 1.780 | 313,097 |
| 2022-11-15 | 1.750 | 1.750 | 1.710 | 1.750 | 1.750 | 44,272 |
| 2022-11-14 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 157,075 |
| 2022-11-13 | 1.750 | 1.770 | 1.730 | 1.750 | 1.750 | 92,110 |
| 2022-11-10 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 82,902 |
| 2022-11-09 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 79,146 |
| 2022-11-08 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 121,400 |
| 2022-11-07 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 66,837 |
| 2022-11-06 | 1.720 | 1.780 | 1.700 | 1.750 | 1.750 | 237,377 |
| 2022-11-03 | 1.720 | 1.760 | 1.710 | 1.720 | 1.720 | 45,005 |
| 2022-11-02 | 1.790 | 1.790 | 1.700 | 1.720 | 1.720 | 380,873 |
| 2022-11-01 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 30,665 |
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.