Tanmiya for Real Estate Investment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.500	2.550	2.470	2.500	2.500	76,802
2022-01-31	2.500	2.500	2.400	2.500	2.500	18,368
2022-01-30	2.500	2.590	2.440	2.500	2.500	42,072
2022-01-26	2.650	2.650	2.480	2.500	2.500	139,367
2022-01-25	2.650	2.650	2.480	2.650	2.650	74,970
2022-01-24	2.650	2.700	2.440	2.650	2.650	92,283
2022-01-23	2.650	2.650	2.500	2.650	2.650	14,871
2022-01-20	2.650	2.650	2.550	2.650	2.650	37,676
2022-01-19	2.650	2.700	2.600	2.650	2.650	33,665
2022-01-18	2.650	2.700	2.610	2.650	2.650	29,104
2022-01-17	2.650	2.690	2.640	2.650	2.650	117,050
2022-01-16	2.900	2.900	2.600	2.650	2.650	136,900
2022-01-13	2.900	2.900	2.690	2.900	2.900	90,271
2022-01-12	2.900	2.900	2.800	2.900	2.900	70,644
2022-01-11	2.910	2.990	2.860	2.900	2.900	250,587
2022-01-10	2.980	3.070	2.900	2.910	2.910	145,680
2022-01-09	2.960	3.160	2.850	2.980	2.980	429,840
2022-01-05	3.000	3.050	2.950	2.960	2.960	224,533
2022-01-04	2.990	3.050	2.970	3.000	3.000	224,345
2022-01-03	2.870	3.070	2.850	2.990	2.990	373,576
2022-01-02	2.870	2.940	2.850	2.870	2.870	55,898
2021-12-30	2.840	2.920	2.780	2.870	2.870	192,484
2021-12-29	2.830	2.900	2.800	2.840	2.840	175,472
2021-12-28	2.860	2.950	2.750	2.830	2.830	283,885
2021-12-27	2.790	2.980	2.750	2.860	2.860	1,041,758
2021-12-26	2.590	2.840	2.590	2.790	2.790	919,577
2021-12-23	2.590	2.660	2.550	2.590	2.590	618,291
2021-12-22	2.590	2.690	2.560	2.590	2.590	645,383
2021-12-21	2.450	2.640	2.450	2.590	2.590	978,798
2021-12-20	2.310	2.500	2.280	2.450	2.450	635,326
2021-12-19	2.290	2.380	2.290	2.310	2.310	129,750
2021-12-16	2.290	2.380	2.290	2.290	2.290	123,684
2021-12-15	2.220	2.470	2.220	2.290	2.290	783,110
2021-12-14	2.200	2.300	2.170	2.220	2.220	578,213
2021-12-13	2.200	2.250	2.170	2.200	2.200	90,626
2021-12-12	2.200	2.250	2.190	2.200	2.200	162,800
2021-12-09	2.200	2.250	2.180	2.200	2.200	65,325
2021-12-08	2.200	2.290	2.150	2.200	2.200	159,191
2021-12-07	2.320	2.340	2.110	2.200	2.200	206,956
2021-12-06	2.350	2.420	2.270	2.320	2.320	265,416
2021-12-05	2.350	2.420	2.260	2.350	2.350	203,671
2021-12-02	2.380	2.440	2.330	2.350	2.350	177,805
2021-12-01	2.350	2.500	2.340	2.380	2.380	443,908
2021-11-30	2.280	2.450	2.240	2.350	2.350	323,001
2021-11-29	2.320	2.340	2.200	2.280	2.280	222,880
2021-11-28	2.240	2.370	2.150	2.320	2.320	247,077
2021-11-25	2.220	2.370	2.220	2.240	2.240	391,629
2021-11-24	2.360	2.390	2.160	2.220	2.220	395,873
2021-11-23	2.160	2.550	2.160	2.360	2.360	829,873
2021-11-22	2.120	2.300	2.040	2.160	2.160	348,133
2021-11-21	2.120	2.120	1.960	2.120	2.120	137,771
2021-11-18	2.120	2.140	2.020	2.120	2.120	97,162
2021-11-17	2.060	2.160	1.980	2.120	2.120	176,609
2021-11-16	2.220	2.220	2.050	2.060	2.060	174,286
2021-11-15	2.220	2.370	2.190	2.220	2.220	107,523
2021-11-14	2.220	2.360	2.200	2.220	2.220	100,875
2021-11-11	2.220	2.350	2.220	2.220	2.220	30,354
2021-11-10	2.220	2.330	2.100	2.220	2.220	120,157
2021-11-09	2.080	2.460	2.080	2.220	2.220	142,436
2021-11-08	2.080	2.390	2.080	2.080	2.080	55,764

← NewerPage 20 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.