Tanmiya for Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.790	1.790	1.670	1.790	1.790	135,000
2022-10-30	1.790	1.790	1.700	1.790	1.790	28,100
2022-10-27	1.790	1.790	1.730	1.790	1.790	96,362
2022-10-26	1.790	1.790	1.700	1.790	1.790	145,812
2022-10-25	1.790	1.790	1.720	1.790	1.790	75,085
2022-10-24	1.790	1.790	1.730	1.790	1.790	94,710
2022-10-23	1.790	1.800	1.730	1.790	1.790	67,307
2022-10-20	1.750	1.820	1.720	1.790	1.790	508,255
2022-10-19	1.750	1.750	1.710	1.750	1.750	82,650
2022-10-18	1.750	1.770	1.730	1.750	1.750	36,384
2022-10-17	1.750	1.790	1.720	1.750	1.750	118,000
2022-10-16	1.740	1.760	1.700	1.750	1.750	293,854
2022-10-13	1.740	1.740	1.650	1.740	1.740	64,091
2022-10-12	1.740	1.740	1.680	1.740	1.740	10,610
2022-10-11	1.740	1.740	1.670	1.740	1.740	158,500
2022-10-10	1.740	1.770	1.720	1.740	1.740	138,588
2022-10-09	1.740	1.770	1.720	1.740	1.740	15,302
2022-10-05	1.740	1.790	1.740	1.740	1.740	97,700
2022-10-04	1.740	1.800	1.740	1.740	1.740	35,370
2022-10-03	1.830	1.840	1.720	1.740	1.740	267,369
2022-10-02	1.830	1.860	1.780	1.830	1.830	160,300
2022-09-29	1.830	1.910	1.800	1.830	1.830	180,930
2022-09-28	1.830	2.010	1.830	1.830	1.830	281,322
2022-09-27	1.820	1.900	1.820	1.830	1.830	293,964
2022-09-26	1.800	1.870	1.800	1.820	1.820	197,312
2022-09-25	1.800	1.860	1.780	1.800	1.800	55,090
2022-09-22	1.790	1.860	1.710	1.800	1.800	302,741
2022-09-21	1.790	1.850	1.760	1.790	1.790	120,850
2022-09-20	1.790	1.910	1.760	1.790	1.790	189,270
2022-09-19	1.760	1.830	1.650	1.790	1.790	299,139
2022-09-18	1.970	2.010	1.750	1.760	1.760	700,002
2022-09-15	1.950	2.060	1.950	1.970	1.970	619,901
2022-09-14	2.030	2.040	1.940	1.950	1.950	519,213
2022-09-13	2.060	2.100	2.000	2.030	2.030	473,427
2022-09-12	1.940	2.150	1.940	2.060	2.060	1,630,987
2022-09-11	1.880	1.970	1.880	1.940	1.940	396,410
2022-09-08	1.820	1.950	1.800	1.880	1.880	1,030,038
2022-09-07	1.810	1.840	1.810	1.820	1.820	169,526
2022-09-06	1.810	1.870	1.810	1.810	1.810	138,723
2022-09-05	1.810	1.830	1.800	1.810	1.810	71,168
2022-09-04	1.810	1.840	1.800	1.810	1.810	21,647
2022-09-01	1.820	1.840	1.790	1.810	1.810	296,224
2022-08-31	1.820	1.830	1.800	1.820	1.820	84,538
2022-08-30	1.820	1.830	1.800	1.820	1.820	110,798
2022-08-29	1.830	1.860	1.800	1.820	1.820	204,536
2022-08-28	1.820	1.900	1.820	1.830	1.830	200,954
2022-08-25	1.820	1.870	1.810	1.820	1.820	140,673
2022-08-24	1.880	1.930	1.800	1.820	1.820	271,688
2022-08-23	1.920	1.960	1.880	1.880	1.880	224,489
2022-08-22	1.950	1.980	1.880	1.920	1.920	308,821
2022-08-21	1.980	2.000	1.920	1.950	1.950	196,419
2022-08-18	1.980	2.040	1.960	1.980	1.980	82,661
2022-08-17	2.010	2.050	1.950	1.980	1.980	505,285
2022-08-16	1.890	2.050	1.890	2.010	2.010	1,316,628
2022-08-15	1.820	1.990	1.820	1.890	1.890	296,275
2022-08-14	1.780	1.850	1.780	1.820	1.820	287,975
2022-08-11	1.780	1.840	1.760	1.780	1.780	137,500
2022-08-10	1.790	1.820	1.730	1.780	1.780	174,326
2022-08-09	1.790	1.830	1.750	1.790	1.790	165,443
2022-08-08	1.710	1.830	1.710	1.790	1.790	190,412

← NewerPage 17 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.