Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.030 | 5.090 | 4.920 | 4.930 | 4.930 | 2,930,009 |
| 2025-10-22 | 4.930 | 5.230 | 4.930 | 5.030 | 5.030 | 11,357,546 |
| 2025-10-21 | 4.920 | 5.160 | 4.890 | 4.920 | 4.920 | 3,948,377 |
| 2025-10-20 | 5.000 | 5.070 | 4.880 | 4.920 | 4.920 | 2,346,535 |
| 2025-10-19 | 5.080 | 5.120 | 4.990 | 5.000 | 5.000 | 2,281,766 |
| 2025-10-16 | 5.150 | 5.300 | 5.070 | 5.080 | 5.080 | 8,402,376 |
| 2025-10-15 | 4.870 | 5.250 | 4.870 | 5.150 | 5.150 | 8,633,585 |
| 2025-10-14 | 4.940 | 5.060 | 4.860 | 4.870 | 4.870 | 1,615,241 |
| 2025-10-13 | 4.880 | 5.080 | 4.880 | 4.940 | 4.940 | 3,568,840 |
| 2025-10-12 | 4.910 | 4.950 | 4.830 | 4.870 | 4.870 | 2,042,320 |
| 2025-10-08 | 4.960 | 5.070 | 4.900 | 4.910 | 4.910 | 2,270,485 |
| 2025-10-07 | 5.060 | 5.130 | 4.950 | 4.960 | 4.960 | 2,391,351 |
| 2025-10-06 | 5.040 | 5.320 | 5.040 | 5.060 | 5.060 | 8,781,419 |
| 2025-10-05 | 4.870 | 5.140 | 4.840 | 5.040 | 5.040 | 7,343,532 |
| 2025-10-02 | 4.880 | 5.040 | 4.840 | 4.870 | 4.870 | 2,803,936 |
| 2025-10-01 | 5.000 | 5.050 | 4.840 | 4.880 | 4.880 | 3,287,554 |
| 2025-09-30 | 5.070 | 5.220 | 4.970 | 5.000 | 5.000 | 6,441,219 |
| 2025-09-29 | 5.220 | 5.340 | 5.060 | 5.070 | 5.070 | 8,149,266 |
| 2025-09-28 | 5.210 | 5.560 | 5.170 | 5.220 | 5.220 | 20,077,503 |
| 2025-09-25 | 4.870 | 5.410 | 4.800 | 5.210 | 5.210 | 19,430,311 |
| 2025-09-24 | 4.810 | 5.060 | 4.800 | 4.870 | 4.870 | 4,591,078 |
| 2025-09-23 | 5.000 | 5.020 | 4.790 | 4.810 | 4.810 | 4,752,324 |
| 2025-09-22 | 4.450 | 5.200 | 4.450 | 5.000 | 5.000 | 18,387,585 |
| 2025-09-21 | 4.300 | 4.680 | 4.300 | 4.450 | 4.450 | 7,634,795 |
| 2025-09-18 | 4.130 | 4.420 | 4.100 | 4.300 | 4.300 | 5,438,290 |
| 2025-09-17 | 4.120 | 4.170 | 4.070 | 4.130 | 4.130 | 1,912,034 |
| 2025-09-16 | 4.050 | 4.590 | 4.050 | 4.120 | 4.120 | 9,554,170 |
| 2025-09-15 | 4.040 | 4.170 | 4.010 | 4.050 | 4.050 | 1,485,091 |
| 2025-09-14 | 4.100 | 4.160 | 4.010 | 4.040 | 4.040 | 938,121 |
| 2025-09-11 | 4.150 | 4.230 | 4.080 | 4.100 | 4.100 | 1,664,913 |
| 2025-09-10 | 4.020 | 4.350 | 3.990 | 4.150 | 4.150 | 3,232,601 |
| 2025-09-09 | 4.090 | 4.170 | 4.000 | 4.020 | 4.020 | 1,015,125 |
| 2025-09-08 | 4.110 | 4.230 | 4.060 | 4.090 | 4.090 | 1,881,763 |
| 2025-09-07 | 4.070 | 4.290 | 4.050 | 4.110 | 4.110 | 2,954,957 |
| 2025-09-03 | 4.220 | 4.220 | 4.030 | 4.070 | 4.070 | 3,539,693 |
| 2025-09-02 | 3.920 | 4.700 | 3.880 | 4.220 | 4.220 | 12,353,081 |
| 2025-09-01 | 3.850 | 4.130 | 3.800 | 3.920 | 3.920 | 2,776,273 |
| 2025-08-31 | 4.100 | 4.250 | 3.800 | 3.850 | 3.850 | 3,080,769 |
| 2025-08-28 | 4.230 | 4.350 | 4.020 | 4.100 | 4.100 | 2,808,960 |
| 2025-08-27 | 4.350 | 4.690 | 4.130 | 4.230 | 4.230 | 3,992,144 |
| 2025-08-26 | 3.630 | 4.350 | 3.620 | 4.350 | 4.350 | 9,988,355 |
| 2025-08-25 | 3.610 | 3.700 | 3.590 | 3.630 | 3.630 | 793,865 |
| 2025-08-24 | 3.530 | 3.620 | 3.510 | 3.610 | 3.610 | 238,570 |
| 2025-08-21 | 3.560 | 3.650 | 3.510 | 3.530 | 3.530 | 274,954 |
| 2025-08-20 | 3.650 | 3.720 | 3.540 | 3.560 | 3.560 | 516,522 |
| 2025-08-19 | 3.640 | 3.730 | 3.580 | 3.650 | 3.650 | 826,779 |
| 2025-08-18 | 3.630 | 3.700 | 3.580 | 3.640 | 3.640 | 855,742 |
| 2025-08-17 | 3.500 | 3.640 | 3.500 | 3.630 | 3.630 | 501,524 |
| 2025-08-14 | 3.510 | 3.520 | 3.460 | 3.500 | 3.500 | 182,105 |
| 2025-08-13 | 3.510 | 3.630 | 3.490 | 3.510 | 3.510 | 1,198,537 |
| 2025-08-12 | 3.450 | 3.540 | 3.440 | 3.510 | 3.510 | 876,150 |
| 2025-08-11 | 3.480 | 3.600 | 3.430 | 3.450 | 3.450 | 627,946 |
| 2025-08-10 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 985,879 |
| 2025-08-07 | 3.430 | 3.470 | 3.400 | 3.400 | 3.400 | 287,421 |
| 2025-08-06 | 3.450 | 3.500 | 3.420 | 3.430 | 3.430 | 282,461 |
| 2025-08-05 | 3.420 | 3.640 | 3.420 | 3.450 | 3.450 | 1,314,586 |
| 2025-08-04 | 3.390 | 3.460 | 3.390 | 3.420 | 3.420 | 1,011,118 |
| 2025-08-03 | 3.410 | 3.490 | 3.370 | 3.390 | 3.390 | 372,786 |
| 2025-07-31 | 3.350 | 3.450 | 3.350 | 3.410 | 3.410 | 454,117 |
| 2025-07-30 | 3.460 | 3.500 | 3.340 | 3.350 | 3.350 | 408,743 |
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.