Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.900 | 6.130 | 5.810 | 6.000 | 6.000 | 3,609,103 |
| 2026-07-21 | 5.840 | 5.970 | 5.730 | 5.890 | 5.890 | 1,780,535 |
| 2026-07-20 | 5.830 | 5.850 | 5.760 | 5.820 | 5.820 | 732,569 |
| 2026-07-19 | 5.770 | 5.890 | 5.700 | 5.820 | 5.820 | 1,462,597 |
| 2026-07-16 | 5.800 | 5.940 | 5.710 | 5.710 | 5.710 | 1,070,722 |
| 2026-07-15 | 5.720 | 5.880 | 5.680 | 5.800 | 5.800 | 2,074,348 |
| 2026-07-14 | 5.850 | 5.850 | 5.670 | 5.680 | 5.680 | 999,039 |
| 2026-07-13 | 5.710 | 5.950 | 5.670 | 5.830 | 5.830 | 3,722,003 |
| 2026-07-12 | 5.490 | 5.740 | 5.430 | 5.660 | 5.660 | 4,945,217 |
| 2026-07-09 | 5.360 | 5.500 | 5.350 | 5.490 | 5.490 | 482,507 |
| 2026-07-08 | 5.400 | 5.570 | 5.350 | 5.360 | 5.360 | 1,794,835 |
| 2026-07-07 | 5.490 | 5.590 | 5.400 | 5.410 | 5.410 | 1,585,630 |
| 2026-07-06 | 5.370 | 5.460 | 5.310 | 5.450 | 5.450 | 1,748,867 |
| 2026-07-05 | 5.250 | 5.480 | 5.250 | 5.370 | 5.370 | 2,412,979 |
| 2026-07-01 | 5.070 | 5.360 | 5.070 | 5.250 | 5.250 | 2,044,098 |
| 2026-06-30 | 4.980 | 5.090 | 4.920 | 5.070 | 5.070 | 261,165 |
| 2026-06-29 | 4.990 | 5.050 | 4.910 | 4.980 | 4.980 | 200,746 |
| 2026-06-28 | 5.080 | 5.260 | 4.960 | 4.990 | 4.990 | 826,557 |
| 2026-06-25 | 5.110 | 5.280 | 5.050 | 5.080 | 5.080 | 914,369 |
| 2026-06-24 | 5.090 | 5.150 | 4.950 | 5.110 | 5.110 | 440,992 |
| 2026-06-23 | 5.240 | 5.280 | 5.000 | 5.090 | 5.090 | 968,750 |
| 2026-06-22 | 5.350 | 5.440 | 5.220 | 5.240 | 5.240 | 1,443,972 |
| 2026-06-21 | 5.120 | 5.470 | 5.120 | 5.350 | 5.350 | 4,502,475 |
| 2026-06-17 | 4.870 | 5.170 | 4.870 | 5.120 | 5.120 | 2,413,417 |
| 2026-06-16 | 4.880 | 4.930 | 4.860 | 4.870 | 4.870 | 747,752 |
| 2026-06-15 | 4.930 | 4.960 | 4.830 | 4.880 | 4.880 | 895,667 |
| 2026-06-14 | 4.800 | 4.950 | 4.800 | 4.930 | 4.930 | 2,163,831 |
| 2026-06-11 | 4.990 | 4.990 | 4.700 | 4.800 | 4.800 | 1,513,622 |
| 2026-06-10 | 5.080 | 5.220 | 4.850 | 4.990 | 4.990 | 2,032,710 |
| 2026-06-09 | 5.030 | 5.180 | 5.030 | 5.080 | 5.080 | 1,271,663 |
| 2026-06-08 | 4.940 | 5.160 | 4.870 | 5.030 | 5.030 | 1,745,927 |
| 2026-06-07 | 4.970 | 5.000 | 4.900 | 4.940 | 4.940 | 564,633 |
| 2026-06-04 | 4.920 | 4.990 | 4.910 | 4.970 | 4.970 | 475,975 |
| 2026-06-03 | 5.010 | 5.080 | 4.910 | 4.920 | 4.920 | 832,466 |
| 2026-06-02 | 4.970 | 5.150 | 4.970 | 5.010 | 5.010 | 1,454,398 |
| 2026-06-01 | 4.790 | 5.060 | 4.790 | 4.970 | 4.970 | 1,625,838 |
| 2026-05-25 | 4.770 | 4.820 | 4.730 | 4.790 | 4.790 | 651,959 |
| 2026-05-24 | 4.720 | 4.850 | 4.720 | 4.770 | 4.770 | 642,208 |
| 2026-05-21 | 4.700 | 4.790 | 4.640 | 4.720 | 4.720 | 1,226,662 |
| 2026-05-20 | 4.900 | 4.950 | 4.660 | 4.700 | 4.700 | 1,879,081 |
| 2026-05-19 | 5.060 | 5.160 | 4.890 | 4.900 | 4.900 | 2,180,486 |
| 2026-05-18 | 5.270 | 5.270 | 5.030 | 5.060 | 5.060 | 1,833,001 |
| 2026-05-17 | 5.570 | 5.640 | 5.050 | 5.270 | 5.270 | 2,459,002 |
| 2026-05-14 | 5.530 | 5.990 | 5.530 | 5.570 | 5.570 | 4,760,522 |
| 2026-05-13 | 5.450 | 5.650 | 5.440 | 5.530 | 5.530 | 3,013,505 |
| 2026-05-12 | 5.480 | 5.620 | 5.360 | 5.450 | 5.450 | 2,936,255 |
| 2026-05-11 | 5.130 | 5.620 | 5.100 | 5.480 | 5.480 | 7,534,296 |
| 2026-05-10 | 5.000 | 5.240 | 4.930 | 5.130 | 5.130 | 3,200,546 |
| 2026-05-06 | 4.900 | 5.080 | 4.890 | 5.000 | 5.000 | 1,193,097 |
| 2026-05-05 | 5.100 | 5.100 | 4.850 | 4.900 | 4.900 | 1,734,584 |
| 2026-05-04 | 5.040 | 5.140 | 4.840 | 5.100 | 5.100 | 1,856,972 |
| 2026-05-03 | 4.790 | 5.100 | 4.790 | 5.040 | 5.040 | 5,988,005 |
| 2026-04-30 | 4.740 | 4.800 | 4.690 | 4.790 | 4.790 | 1,125,204 |
| 2026-04-29 | 4.670 | 4.760 | 4.660 | 4.740 | 4.740 | 889,556 |
| 2026-04-28 | 4.720 | 4.750 | 4.640 | 4.670 | 4.670 | 654,401 |
| 2026-04-27 | 4.690 | 4.820 | 4.660 | 4.720 | 4.720 | 952,443 |
| 2026-04-26 | 4.660 | 4.760 | 4.660 | 4.690 | 4.690 | 853,428 |
| 2026-04-23 | 4.620 | 4.690 | 4.610 | 4.660 | 4.660 | 316,273 |
| 2026-04-22 | 4.640 | 4.690 | 4.610 | 4.620 | 4.620 | 608,289 |
| 2026-04-21 | 4.740 | 4.830 | 4.620 | 4.640 | 4.640 | 1,287,541 |
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.