Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.660 | 4.780 | 4.630 | 4.740 | 4.740 | 1,371,976 |
| 2026-04-19 | 4.800 | 4.870 | 4.650 | 4.660 | 4.660 | 1,561,945 |
| 2026-04-16 | 4.550 | 5.020 | 4.550 | 4.800 | 4.800 | 8,870,310 |
| 2026-04-15 | 4.410 | 4.610 | 4.410 | 4.550 | 4.550 | 1,608,890 |
| 2026-04-14 | 4.430 | 4.450 | 4.400 | 4.410 | 4.410 | 386,108 |
| 2026-04-09 | 4.450 | 4.460 | 4.400 | 4.430 | 4.430 | 188,910 |
| 2026-04-08 | 4.360 | 4.470 | 4.360 | 4.450 | 4.450 | 304,411 |
| 2026-04-07 | 4.400 | 4.480 | 4.350 | 4.360 | 4.360 | 944,798 |
| 2026-04-06 | 4.350 | 4.420 | 4.340 | 4.400 | 4.400 | 317,742 |
| 2026-04-05 | 4.390 | 4.420 | 4.310 | 4.350 | 4.350 | 356,496 |
| 2026-04-02 | 4.270 | 4.410 | 4.250 | 4.390 | 4.390 | 798,895 |
| 2026-04-01 | 4.240 | 4.310 | 4.240 | 4.270 | 4.270 | 500,665 |
| 2026-03-31 | 4.250 | 4.300 | 4.220 | 4.240 | 4.240 | 489,144 |
| 2026-03-30 | 4.290 | 4.330 | 4.210 | 4.250 | 4.250 | 377,129 |
| 2026-03-29 | 4.400 | 4.400 | 4.260 | 4.290 | 4.290 | 577,945 |
| 2026-03-26 | 4.500 | 4.520 | 4.400 | 4.400 | 4.400 | 531,484 |
| 2026-03-25 | 4.480 | 4.530 | 4.460 | 4.500 | 4.500 | 319,503 |
| 2026-03-24 | 4.460 | 4.560 | 4.420 | 4.480 | 4.480 | 675,095 |
| 2026-03-18 | 4.370 | 4.470 | 4.370 | 4.460 | 4.460 | 220,303 |
| 2026-03-17 | 4.350 | 4.390 | 4.350 | 4.370 | 4.370 | 93,403 |
| 2026-03-16 | 4.370 | 4.400 | 4.320 | 4.350 | 4.350 | 225,025 |
| 2026-03-15 | 4.540 | 4.580 | 4.350 | 4.370 | 4.370 | 723,923 |
| 2026-03-12 | 4.530 | 4.640 | 4.510 | 4.540 | 4.540 | 894,821 |
| 2026-03-11 | 4.300 | 4.550 | 4.300 | 4.530 | 4.530 | 1,614,188 |
| 2026-03-10 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 416,707 |
| 2026-03-09 | 4.250 | 4.280 | 4.210 | 4.250 | 4.250 | 386,931 |
| 2026-03-08 | 4.310 | 4.330 | 4.220 | 4.250 | 4.250 | 558,044 |
| 2026-03-05 | 4.160 | 4.360 | 4.160 | 4.310 | 4.310 | 747,211 |
| 2026-03-04 | 4.140 | 4.200 | 4.100 | 4.160 | 4.160 | 577,755 |
| 2026-03-03 | 4.190 | 4.240 | 4.110 | 4.140 | 4.140 | 857,127 |
| 2026-03-02 | 4.290 | 4.390 | 4.120 | 4.190 | 4.190 | 1,245,795 |
| 2026-03-01 | 4.470 | 4.470 | 4.100 | 4.290 | 4.290 | 618,725 |
| 2026-02-26 | 4.350 | 4.550 | 4.350 | 4.470 | 4.470 | 1,008,047 |
| 2026-02-25 | 4.550 | 4.600 | 4.320 | 4.350 | 4.350 | 1,471,746 |
| 2026-02-24 | 4.700 | 4.740 | 4.540 | 4.550 | 4.550 | 514,805 |
| 2026-02-23 | 4.590 | 4.720 | 4.550 | 4.700 | 4.700 | 615,124 |
| 2026-02-22 | 4.790 | 4.840 | 4.430 | 4.590 | 4.590 | 818,906 |
| 2026-02-19 | 5.040 | 5.080 | 4.750 | 4.790 | 4.790 | 1,249,992 |
| 2026-02-18 | 5.040 | 5.100 | 4.970 | 5.040 | 5.040 | 827,025 |
| 2026-02-17 | 5.000 | 5.130 | 4.960 | 5.040 | 5.040 | 1,361,603 |
| 2026-02-16 | 5.230 | 5.300 | 5.000 | 5.000 | 5.000 | 2,544,334 |
| 2026-02-15 | 4.840 | 5.350 | 4.840 | 5.230 | 5.230 | 6,556,728 |
| 2026-02-12 | 4.850 | 4.920 | 4.710 | 4.840 | 4.840 | 350,041 |
| 2026-02-11 | 4.990 | 5.050 | 4.830 | 4.850 | 4.850 | 470,105 |
| 2026-02-10 | 5.100 | 5.160 | 4.950 | 4.990 | 4.990 | 1,104,032 |
| 2026-02-09 | 5.120 | 5.210 | 5.070 | 5.100 | 5.100 | 1,336,847 |
| 2026-02-08 | 5.040 | 5.150 | 5.020 | 5.120 | 5.120 | 1,207,253 |
| 2026-02-05 | 5.020 | 5.140 | 4.850 | 5.040 | 5.040 | 1,628,464 |
| 2026-02-04 | 5.010 | 5.060 | 4.910 | 5.020 | 5.020 | 1,712,760 |
| 2026-02-03 | 4.760 | 5.060 | 4.730 | 5.010 | 5.010 | 2,775,591 |
| 2026-02-02 | 4.600 | 4.850 | 4.600 | 4.760 | 4.760 | 2,951,336 |
| 2026-02-01 | 4.630 | 4.650 | 4.470 | 4.600 | 4.600 | 650,697 |
| 2026-01-28 | 4.650 | 4.700 | 4.360 | 4.630 | 4.630 | 1,995,782 |
| 2026-01-27 | 4.320 | 4.690 | 4.150 | 4.650 | 4.650 | 2,776,351 |
| 2026-01-26 | 4.370 | 4.450 | 4.300 | 4.320 | 4.320 | 727,437 |
| 2026-01-25 | 4.490 | 4.550 | 4.350 | 4.370 | 4.370 | 854,199 |
| 2026-01-22 | 4.590 | 4.670 | 4.470 | 4.490 | 4.490 | 1,160,746 |
| 2026-01-21 | 4.450 | 4.630 | 4.370 | 4.590 | 4.590 | 1,370,417 |
| 2026-01-20 | 4.470 | 4.560 | 4.410 | 4.450 | 4.450 | 829,108 |
| 2026-01-19 | 4.300 | 4.660 | 4.300 | 4.470 | 4.470 | 1,870,476 |
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.