Tanmiya for Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.710	1.800	1.700	1.710	1.710	165,444
2022-08-04	1.680	1.760	1.670	1.710	1.710	195,642
2022-08-03	1.680	1.760	1.650	1.680	1.680	162,498
2022-08-02	1.680	1.680	1.640	1.680	1.680	50,052
2022-08-01	1.680	1.680	1.620	1.680	1.680	63,228
2022-07-31	1.680	1.740	1.620	1.680	1.680	216,841
2022-07-28	1.680	1.680	1.630	1.680	1.680	75,201
2022-07-27	1.680	1.680	1.630	1.680	1.680	150,466
2022-07-26	1.730	1.750	1.620	1.680	1.680	216,398
2022-07-25	1.730	1.730	1.600	1.730	1.730	12,440
2022-07-24	1.730	1.730	1.620	1.730	1.730	121,156
2022-07-21	1.730	1.730	1.560	1.730	1.730	131,737
2022-07-20	1.730	1.730	1.560	1.730	1.730	66,119
2022-07-19	1.730	1.730	1.540	1.730	1.730	28,177
2022-07-18	1.730	1.730	1.500	1.730	1.730	97,614
2022-07-17	1.730	1.730	1.500	1.730	1.730	32,772
2022-07-07	1.730	1.730	1.550	1.730	1.730	12,000
2022-07-06	1.730	1.730	1.550	1.730	1.730	3,000
2022-07-05	1.730	1.730	1.460	1.730	1.730	32,001
2022-07-04	1.730	1.730	1.430	1.730	1.730	49,900
2022-07-03	1.730	1.730	1.450	1.730	1.730	0
2022-06-29	1.730	1.730	1.450	1.730	1.730	99,685
2022-06-28	1.730	1.730	1.470	1.730	1.730	33,153
2022-06-27	1.730	1.730	1.540	1.730	1.730	12,905
2022-06-26	1.730	1.730	1.540	1.730	1.730	5,860
2022-06-23	1.730	1.730	1.520	1.730	1.730	33,320
2022-06-22	1.730	1.730	1.560	1.730	1.730	140,375
2022-06-21	1.730	1.730	1.600	1.730	1.730	12,930
2022-06-20	1.730	1.730	1.550	1.730	1.730	53,190
2022-06-19	1.730	1.730	1.620	1.730	1.730	26,662
2022-06-16	1.730	1.740	1.690	1.730	1.730	92,141
2022-06-15	1.600	1.800	1.600	1.730	1.730	377,157
2022-06-14	1.600	1.600	1.510	1.600	1.600	36,406
2022-06-13	1.660	1.660	1.330	1.600	1.600	229,717
2022-06-12	1.660	1.660	1.600	1.660	1.660	10,000
2022-06-09	1.660	1.660	1.580	1.660	1.660	19,156
2022-06-08	1.660	1.660	1.580	1.660	1.660	25,105
2022-06-07	1.660	1.660	1.440	1.660	1.660	151,621
2022-06-06	1.660	1.660	1.400	1.660	1.660	37,739
2022-06-05	1.660	1.660	1.400	1.660	1.660	12,563
2022-06-02	1.660	1.660	1.490	1.660	1.660	1,000
2022-06-01	1.660	1.660	1.400	1.660	1.660	3,700
2022-05-31	1.660	1.660	1.400	1.660	1.660	4,000
2022-05-30	1.660	1.660	1.400	1.660	1.660	24,870
2022-05-29	1.660	1.660	1.360	1.660	1.660	14,621
2022-05-26	1.660	1.660	1.350	1.660	1.660	80,300
2022-05-25	1.660	1.660	1.360	1.660	1.660	26,302
2022-05-24	1.660	1.660	1.320	1.660	1.660	139,900
2022-05-23	1.660	1.660	1.570	1.660	1.660	33,410
2022-05-22	1.660	1.660	1.570	1.660	1.660	6,400
2022-05-19	1.660	1.660	1.560	1.660	1.660	8,200
2022-05-18	1.660	1.660	1.570	1.660	1.660	0
2022-05-17	1.660	1.660	1.570	1.660	1.660	17,533
2022-05-16	1.660	1.660	1.530	1.660	1.660	31,515
2022-05-15	1.660	1.700	1.600	1.660	1.660	11,080
2022-05-12	1.660	1.660	1.530	1.660	1.660	45,152
2022-05-11	1.660	1.700	1.660	1.660	1.660	81,986
2022-05-10	1.660	1.690	1.650	1.660	1.660	15,023
2022-05-09	1.660	1.700	1.650	1.660	1.660	14,846
2022-05-08	1.660	1.770	1.660	1.660	1.660	63,438

← NewerPage 18 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.