Tanmiya for Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.660	1.730	1.600	1.660	1.660	70,387
2022-04-27	1.660	1.660	1.660	1.660	1.660	2,442
2022-04-26	1.660	1.660	1.520	1.660	1.660	4,840
2022-04-21	1.450	1.680	1.450	1.660	1.660	191,123
2022-04-20	1.450	1.520	1.450	1.450	1.450	57,300
2022-04-19	1.450	1.560	1.400	1.450	1.450	19,900
2022-04-18	1.450	1.450	1.250	1.450	1.450	111,337
2022-04-17	1.800	1.800	1.450	1.450	1.450	314,785
2022-04-14	1.800	1.800	1.650	1.800	1.800	12,550
2022-04-13	1.800	1.800	1.660	1.800	1.800	107,741
2022-04-12	1.800	1.800	1.650	1.800	1.800	109,447
2022-04-11	1.800	1.800	1.700	1.800	1.800	99,138
2022-04-10	1.800	1.800	1.710	1.800	1.800	68,600
2022-04-07	1.800	1.800	1.750	1.800	1.800	22,900
2022-04-06	1.800	1.800	1.800	1.800	1.800	43,850
2022-04-05	1.840	1.860	1.770	1.800	1.800	220,025
2022-04-04	1.900	1.900	1.810	1.840	1.840	233,203
2022-04-03	1.900	1.970	1.860	1.900	1.900	468,033
2022-03-31	1.720	2.050	1.710	1.900	1.900	1,091,268
2022-03-30	1.800	1.840	1.690	1.720	1.720	208,589
2022-03-29	1.740	1.800	1.700	1.800	1.800	263,227
2022-03-28	1.740	1.760	1.700	1.740	1.740	146,550
2022-03-27	1.890	1.910	1.720	1.740	1.740	740,719
2022-03-24	1.950	1.960	1.820	1.890	1.890	661,575
2022-03-23	1.950	2.000	1.950	1.950	1.950	79,587
2022-03-22	1.950	2.070	1.950	1.950	1.950	67,537
2022-03-21	1.950	2.050	1.950	1.950	1.950	108,729
2022-03-20	1.950	2.020	1.900	1.950	1.950	39,172
2022-03-17	1.870	1.980	1.870	1.950	1.950	222,492
2022-03-16	1.870	1.900	1.800	1.870	1.870	55,200
2022-03-15	1.870	1.870	1.680	1.870	1.870	23,554
2022-03-14	1.870	1.870	1.800	1.870	1.870	4,500
2022-03-13	1.870	1.890	1.800	1.870	1.870	53,506
2022-03-10	1.870	1.900	1.860	1.870	1.870	143,300
2022-03-09	1.870	1.900	1.830	1.870	1.870	35,303
2022-03-08	1.870	1.890	1.800	1.870	1.870	62,878
2022-03-07	1.920	1.950	1.840	1.870	1.870	296,031
2022-03-06	1.790	1.940	1.790	1.920	1.920	192,726
2022-03-03	1.790	1.880	1.780	1.790	1.790	127,483
2022-03-02	1.690	1.840	1.690	1.790	1.790	994,637
2022-03-01	1.690	1.750	1.690	1.690	1.690	52,152
2022-02-28	1.690	1.740	1.690	1.690	1.690	55,245
2022-02-27	1.690	1.840	1.690	1.690	1.690	107,098
2022-02-24	2.090	2.090	1.680	1.690	1.690	504,946
2022-02-23	2.090	2.190	2.020	2.090	2.090	282,224
2022-02-22	2.090	2.090	2.000	2.090	2.090	91,639
2022-02-21	2.090	2.100	2.000	2.090	2.090	117,775
2022-02-20	2.090	2.100	2.040	2.090	2.090	63,780
2022-02-17	2.090	2.180	2.090	2.090	2.090	56,438
2022-02-16	2.090	2.150	2.090	2.090	2.090	52,948
2022-02-15	2.090	2.200	2.090	2.090	2.090	38,850
2022-02-14	2.110	2.170	2.050	2.090	2.090	149,035
2022-02-13	2.390	2.390	2.100	2.110	2.110	143,327
2022-02-10	2.420	2.430	2.370	2.390	2.390	135,172
2022-02-09	2.400	2.480	2.400	2.420	2.420	394,984
2022-02-08	2.530	2.540	2.370	2.400	2.400	256,670
2022-02-07	2.570	2.650	2.520	2.530	2.530	285,173
2022-02-06	2.570	2.570	2.520	2.570	2.570	14,387
2022-02-03	2.570	2.620	2.520	2.570	2.570	100,657
2022-02-02	2.500	2.610	2.490	2.570	2.570	382,270

← NewerPage 19 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.