Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.460 | 3.530 | 3.430 | 3.460 | 3.460 | 372,753 |
| 2025-07-28 | 3.540 | 3.580 | 3.450 | 3.460 | 3.460 | 494,484 |
| 2025-07-27 | 3.560 | 3.740 | 3.530 | 3.540 | 3.540 | 1,431,531 |
| 2025-07-23 | 3.520 | 3.640 | 3.450 | 3.560 | 3.560 | 1,513,435 |
| 2025-07-22 | 3.430 | 3.620 | 3.430 | 3.520 | 3.520 | 1,178,812 |
| 2025-07-21 | 3.550 | 3.630 | 3.420 | 3.430 | 3.430 | 1,036,659 |
| 2025-07-20 | 3.480 | 3.680 | 3.480 | 3.550 | 3.550 | 1,425,261 |
| 2025-07-17 | 3.320 | 3.590 | 3.320 | 3.480 | 3.480 | 1,878,653 |
| 2025-07-16 | 3.320 | 3.390 | 3.310 | 3.320 | 3.320 | 283,114 |
| 2025-07-15 | 3.320 | 3.440 | 3.300 | 3.320 | 3.320 | 610,276 |
| 2025-07-14 | 3.320 | 3.360 | 3.290 | 3.320 | 3.320 | 91,338 |
| 2025-07-13 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 207,332 |
| 2025-07-10 | 3.330 | 3.390 | 3.300 | 3.330 | 3.330 | 59,526 |
| 2025-07-09 | 3.330 | 3.400 | 3.310 | 3.330 | 3.330 | 75,080 |
| 2025-07-07 | 3.390 | 3.420 | 3.320 | 3.330 | 3.330 | 520,802 |
| 2025-07-06 | 3.360 | 3.410 | 3.320 | 3.390 | 3.390 | 102,119 |
| 2025-07-02 | 3.360 | 3.430 | 3.350 | 3.360 | 3.360 | 242,175 |
| 2025-07-01 | 3.350 | 3.440 | 3.350 | 3.360 | 3.360 | 152,294 |
| 2025-06-30 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 360,207 |
| 2025-06-29 | 3.250 | 3.590 | 3.200 | 3.370 | 3.370 | 847,919 |
| 2025-06-25 | 3.190 | 3.300 | 3.190 | 3.250 | 3.250 | 155,469 |
| 2025-06-24 | 3.040 | 3.200 | 3.040 | 3.190 | 3.190 | 200,183 |
| 2025-06-23 | 3.090 | 3.100 | 2.950 | 3.040 | 3.040 | 202,681 |
| 2025-06-22 | 2.810 | 3.140 | 2.600 | 3.090 | 3.090 | 656,134 |
| 2025-06-19 | 2.920 | 2.970 | 2.800 | 2.810 | 2.810 | 213,617 |
| 2025-06-18 | 3.000 | 3.000 | 2.800 | 2.920 | 2.920 | 180,406 |
| 2025-06-17 | 3.120 | 3.130 | 2.980 | 3.000 | 3.000 | 558,973 |
| 2025-06-16 | 3.110 | 3.200 | 3.000 | 3.120 | 3.120 | 213,696 |
| 2025-06-15 | 3.300 | 3.300 | 3.000 | 3.110 | 3.110 | 206,776 |
| 2025-06-12 | 3.400 | 3.400 | 3.230 | 3.300 | 3.300 | 545,132 |
| 2025-06-11 | 3.390 | 3.420 | 3.350 | 3.400 | 3.400 | 178,243 |
| 2025-06-10 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 146,590 |
| 2025-06-04 | 3.360 | 3.390 | 3.300 | 3.330 | 3.330 | 290,371 |
| 2025-06-03 | 3.330 | 3.410 | 3.310 | 3.360 | 3.360 | 229,750 |
| 2025-06-02 | 3.300 | 3.350 | 3.250 | 3.330 | 3.330 | 276,375 |
| 2025-06-01 | 3.310 | 3.360 | 3.280 | 3.300 | 3.300 | 233,932 |
| 2025-05-29 | 3.430 | 3.430 | 3.270 | 3.310 | 3.310 | 287,539 |
| 2025-05-28 | 3.410 | 3.460 | 3.370 | 3.430 | 3.430 | 122,006 |
| 2025-05-27 | 3.410 | 3.450 | 3.410 | 3.410 | 3.410 | 62,916 |
| 2025-05-26 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 246,349 |
| 2025-05-25 | 3.490 | 3.560 | 3.450 | 3.460 | 3.460 | 299,142 |
| 2025-05-22 | 3.430 | 3.550 | 3.400 | 3.490 | 3.490 | 259,732 |
| 2025-05-21 | 3.440 | 3.460 | 3.410 | 3.430 | 3.430 | 117,870 |
| 2025-05-20 | 3.400 | 3.470 | 3.400 | 3.440 | 3.440 | 192,011 |
| 2025-05-19 | 3.470 | 3.470 | 3.380 | 3.400 | 3.400 | 184,035 |
| 2025-05-18 | 3.480 | 3.500 | 3.420 | 3.470 | 3.470 | 157,421 |
| 2025-05-15 | 3.480 | 3.500 | 3.410 | 3.480 | 3.480 | 72,881 |
| 2025-05-14 | 3.470 | 3.520 | 3.440 | 3.480 | 3.480 | 256,577 |
| 2025-05-13 | 3.510 | 3.550 | 3.450 | 3.470 | 3.470 | 255,211 |
| 2025-05-12 | 3.560 | 3.630 | 3.510 | 3.510 | 3.510 | 642,233 |
| 2025-05-11 | 3.520 | 3.640 | 3.520 | 3.560 | 3.560 | 309,665 |
| 2025-05-08 | 3.520 | 3.560 | 3.480 | 3.520 | 3.520 | 302,088 |
| 2025-05-07 | 3.610 | 3.650 | 3.510 | 3.520 | 3.520 | 554,824 |
| 2025-05-06 | 3.620 | 3.750 | 3.590 | 3.610 | 3.610 | 1,228,889 |
| 2025-05-05 | 3.560 | 3.690 | 3.530 | 3.620 | 3.620 | 445,375 |
| 2025-05-04 | 3.620 | 3.680 | 3.410 | 3.560 | 3.560 | 655,398 |
| 2025-04-30 | 3.650 | 3.700 | 3.530 | 3.620 | 3.620 | 564,342 |
| 2025-04-29 | 3.520 | 3.730 | 3.410 | 3.650 | 3.650 | 2,236,678 |
| 2025-04-28 | 3.350 | 3.590 | 3.350 | 3.520 | 3.520 | 2,154,853 |
| 2025-04-27 | 3.400 | 3.430 | 3.340 | 3.350 | 3.350 | 443,243 |
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.