Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 4.310 | 4.430 | 4.290 | 4.300 | 4.300 | 1,075,947 |
| 2026-01-15 | 4.510 | 4.580 | 4.300 | 4.310 | 4.310 | 751,898 |
| 2026-01-14 | 4.730 | 4.750 | 4.460 | 4.510 | 4.510 | 1,322,757 |
| 2026-01-13 | 4.870 | 4.910 | 4.730 | 4.730 | 4.730 | 1,568,399 |
| 2026-01-12 | 5.000 | 5.090 | 4.850 | 4.870 | 4.870 | 1,896,333 |
| 2026-01-11 | 5.080 | 5.180 | 4.930 | 5.000 | 5.000 | 2,970,979 |
| 2026-01-08 | 4.900 | 5.190 | 4.900 | 5.080 | 5.080 | 7,691,172 |
| 2026-01-06 | 4.700 | 5.000 | 4.700 | 4.850 | 4.850 | 4,204,911 |
| 2026-01-05 | 4.800 | 4.890 | 4.700 | 4.700 | 4.700 | 1,101,047 |
| 2026-01-04 | 4.730 | 5.060 | 4.720 | 4.800 | 4.800 | 4,439,438 |
| 2025-12-31 | 4.770 | 4.830 | 4.720 | 4.730 | 4.730 | 1,193,836 |
| 2025-12-30 | 4.820 | 4.860 | 4.740 | 4.770 | 4.770 | 1,558,129 |
| 2025-12-29 | 4.660 | 4.860 | 4.650 | 4.820 | 4.820 | 2,829,857 |
| 2025-12-28 | 4.770 | 4.820 | 4.630 | 4.660 | 4.660 | 1,304,526 |
| 2025-12-25 | 4.670 | 4.850 | 4.670 | 4.770 | 4.770 | 2,948,646 |
| 2025-12-24 | 4.390 | 4.800 | 4.390 | 4.670 | 4.670 | 5,244,749 |
| 2025-12-23 | 4.390 | 4.450 | 4.350 | 4.390 | 4.390 | 468,466 |
| 2025-12-22 | 4.370 | 4.440 | 4.350 | 4.390 | 4.390 | 423,489 |
| 2025-12-21 | 4.460 | 4.500 | 4.350 | 4.370 | 4.370 | 1,062,744 |
| 2025-12-18 | 4.450 | 4.510 | 4.450 | 4.460 | 4.460 | 567,097 |
| 2025-12-17 | 4.430 | 4.510 | 4.430 | 4.450 | 4.450 | 489,478 |
| 2025-12-16 | 4.460 | 4.570 | 4.390 | 4.430 | 4.430 | 1,138,291 |
| 2025-12-15 | 4.500 | 4.540 | 4.430 | 4.460 | 4.460 | 398,493 |
| 2025-12-14 | 4.500 | 4.600 | 4.460 | 4.500 | 4.500 | 940,496 |
| 2025-12-11 | 4.550 | 4.610 | 4.500 | 4.500 | 4.500 | 1,186,042 |
| 2025-12-10 | 4.310 | 4.580 | 4.310 | 4.550 | 4.550 | 3,474,600 |
| 2025-12-09 | 4.320 | 4.370 | 4.300 | 4.310 | 4.310 | 413,810 |
| 2025-12-08 | 4.290 | 4.350 | 4.290 | 4.320 | 4.320 | 948,535 |
| 2025-12-07 | 4.290 | 4.340 | 4.290 | 4.290 | 4.290 | 722,943 |
| 2025-12-04 | 4.350 | 4.380 | 4.250 | 4.290 | 4.290 | 1,380,423 |
| 2025-12-03 | 4.420 | 4.470 | 4.330 | 4.350 | 4.350 | 1,853,749 |
| 2025-12-02 | 4.490 | 4.540 | 4.410 | 4.420 | 4.420 | 1,685,959 |
| 2025-12-01 | 4.510 | 4.570 | 4.430 | 4.490 | 4.490 | 998,084 |
| 2025-11-30 | 4.540 | 4.580 | 4.470 | 4.510 | 4.510 | 1,158,552 |
| 2025-11-27 | 4.570 | 4.630 | 4.520 | 4.540 | 4.540 | 565,349 |
| 2025-11-26 | 4.630 | 4.710 | 4.520 | 4.570 | 4.570 | 1,531,666 |
| 2025-11-25 | 4.750 | 4.750 | 4.610 | 4.630 | 4.630 | 1,030,302 |
| 2025-11-24 | 4.790 | 4.840 | 4.740 | 4.750 | 4.750 | 337,428 |
| 2025-11-23 | 4.760 | 4.890 | 4.760 | 4.790 | 4.790 | 1,190,413 |
| 2025-11-20 | 4.670 | 4.840 | 4.670 | 4.760 | 4.760 | 1,073,511 |
| 2025-11-19 | 4.660 | 4.780 | 4.660 | 4.670 | 4.670 | 870,530 |
| 2025-11-18 | 4.790 | 4.830 | 4.660 | 4.660 | 4.660 | 1,459,913 |
| 2025-11-17 | 4.940 | 4.980 | 4.760 | 4.790 | 4.790 | 2,227,832 |
| 2025-11-16 | 4.800 | 5.020 | 4.800 | 4.940 | 4.940 | 4,553,875 |
| 2025-11-13 | 4.610 | 4.880 | 4.570 | 4.800 | 4.800 | 3,741,007 |
| 2025-11-12 | 4.500 | 4.610 | 4.500 | 4.610 | 4.610 | 1,102,600 |
| 2025-11-11 | 4.480 | 4.640 | 4.460 | 4.500 | 4.500 | 1,240,785 |
| 2025-11-10 | 4.570 | 4.630 | 4.460 | 4.480 | 4.480 | 1,753,234 |
| 2025-11-09 | 4.730 | 4.800 | 4.550 | 4.570 | 4.570 | 1,831,355 |
| 2025-11-06 | 4.800 | 4.850 | 4.720 | 4.730 | 4.730 | 1,331,189 |
| 2025-11-05 | 4.880 | 4.960 | 4.800 | 4.800 | 4.800 | 2,434,416 |
| 2025-11-04 | 4.900 | 4.960 | 4.860 | 4.880 | 4.880 | 2,397,689 |
| 2025-11-03 | 4.920 | 5.030 | 4.860 | 4.900 | 4.900 | 3,804,848 |
| 2025-11-02 | 5.010 | 5.070 | 4.890 | 4.920 | 4.920 | 2,963,796 |
| 2025-10-30 | 4.830 | 5.040 | 4.830 | 5.010 | 5.010 | 3,847,675 |
| 2025-10-29 | 4.860 | 4.920 | 4.820 | 4.830 | 4.830 | 1,055,336 |
| 2025-10-28 | 4.990 | 5.000 | 4.850 | 4.860 | 4.860 | 1,994,147 |
| 2025-10-27 | 5.000 | 5.080 | 4.920 | 4.990 | 4.990 | 3,881,655 |
| 2025-10-26 | 4.930 | 5.050 | 4.930 | 5.000 | 5.000 | 2,861,892 |
| 2025-10-23 | 5.030 | 5.090 | 4.920 | 4.930 | 4.930 | 2,930,009 |
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.