Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 232,089 |
| 2025-04-22 | 3.370 | 3.460 | 3.370 | 3.400 | 3.400 | 521,268 |
| 2025-04-17 | 3.390 | 3.400 | 3.340 | 3.370 | 3.370 | 215,740 |
| 2025-04-16 | 3.400 | 3.440 | 3.380 | 3.390 | 3.390 | 168,133 |
| 2025-04-15 | 3.430 | 3.490 | 3.400 | 3.400 | 3.400 | 180,044 |
| 2025-04-14 | 3.450 | 3.530 | 3.370 | 3.430 | 3.430 | 192,262 |
| 2025-04-13 | 3.400 | 3.500 | 3.330 | 3.450 | 3.450 | 438,045 |
| 2025-04-10 | 3.360 | 3.480 | 3.360 | 3.400 | 3.400 | 115,671 |
| 2025-04-09 | 3.480 | 3.540 | 3.270 | 3.360 | 3.360 | 169,966 |
| 2025-04-08 | 3.370 | 3.550 | 3.370 | 3.480 | 3.480 | 537,233 |
| 2025-04-07 | 3.390 | 3.430 | 3.310 | 3.370 | 3.370 | 126,948 |
| 2025-04-06 | 3.600 | 3.600 | 3.300 | 3.390 | 3.390 | 243,916 |
| 2025-04-03 | 3.590 | 3.750 | 3.530 | 3.600 | 3.600 | 1,613,711 |
| 2025-03-27 | 3.390 | 3.800 | 3.390 | 3.590 | 3.590 | 2,627,298 |
| 2025-03-26 | 3.380 | 3.450 | 3.340 | 3.390 | 3.390 | 182,133 |
| 2025-03-25 | 3.300 | 3.470 | 3.300 | 3.380 | 3.380 | 204,443 |
| 2025-03-24 | 3.300 | 3.340 | 3.290 | 3.300 | 3.300 | 111,860 |
| 2025-03-23 | 3.370 | 3.370 | 3.280 | 3.300 | 3.300 | 175,268 |
| 2025-03-20 | 3.290 | 3.440 | 3.290 | 3.370 | 3.370 | 164,796 |
| 2025-03-19 | 3.290 | 3.320 | 3.290 | 3.290 | 3.290 | 64,746 |
| 2025-03-18 | 3.290 | 3.380 | 3.290 | 3.290 | 3.290 | 60,753 |
| 2025-03-17 | 3.290 | 3.380 | 3.280 | 3.290 | 3.290 | 37,285 |
| 2025-03-16 | 3.360 | 3.400 | 3.260 | 3.290 | 3.290 | 191,092 |
| 2025-03-13 | 3.280 | 3.380 | 3.270 | 3.360 | 3.360 | 103,333 |
| 2025-03-12 | 3.370 | 3.380 | 3.250 | 3.280 | 3.280 | 386,891 |
| 2025-03-11 | 3.420 | 3.450 | 3.340 | 3.370 | 3.370 | 228,479 |
| 2025-03-10 | 3.290 | 3.600 | 3.290 | 3.420 | 3.420 | 587,247 |
| 2025-03-09 | 3.290 | 3.300 | 3.200 | 3.290 | 3.290 | 13,836 |
| 2025-03-06 | 3.210 | 3.300 | 3.210 | 3.290 | 3.290 | 136,011 |
| 2025-03-05 | 3.240 | 3.240 | 3.200 | 3.210 | 3.210 | 162,594 |
| 2025-03-04 | 3.290 | 3.300 | 3.240 | 3.290 | 3.290 | 60,744 |
| 2025-03-03 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 105,279 |
| 2025-03-02 | 3.300 | 3.300 | 3.230 | 3.300 | 3.300 | 40,676 |
| 2025-02-27 | 3.300 | 3.330 | 3.250 | 3.300 | 3.300 | 43,198 |
| 2025-02-26 | 3.300 | 3.350 | 3.280 | 3.300 | 3.300 | 54,116 |
| 2025-02-25 | 3.300 | 3.330 | 3.260 | 3.300 | 3.300 | 19,741 |
| 2025-02-24 | 3.350 | 3.350 | 3.290 | 3.300 | 3.300 | 97,104 |
| 2025-02-23 | 3.330 | 3.380 | 3.300 | 3.350 | 3.350 | 224,302 |
| 2025-02-20 | 3.340 | 3.390 | 3.250 | 3.330 | 3.330 | 446,317 |
| 2025-02-19 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 31,003 |
| 2025-02-18 | 3.330 | 3.460 | 3.280 | 3.340 | 3.340 | 577,293 |
| 2025-02-17 | 3.330 | 3.340 | 3.270 | 3.330 | 3.330 | 78,476 |
| 2025-02-16 | 3.330 | 3.360 | 3.270 | 3.330 | 3.330 | 57,918 |
| 2025-02-13 | 3.120 | 3.370 | 3.120 | 3.330 | 3.330 | 679,265 |
| 2025-02-12 | 3.210 | 3.270 | 3.100 | 3.120 | 3.120 | 479,387 |
| 2025-02-11 | 3.270 | 3.310 | 3.200 | 3.210 | 3.210 | 482,518 |
| 2025-02-10 | 3.290 | 3.310 | 3.220 | 3.270 | 3.270 | 181,800 |
| 2025-02-09 | 3.270 | 3.320 | 3.270 | 3.290 | 3.290 | 200,984 |
| 2025-02-06 | 3.240 | 3.310 | 3.240 | 3.270 | 3.270 | 148,392 |
| 2025-02-05 | 3.270 | 3.290 | 3.200 | 3.240 | 3.240 | 153,945 |
| 2025-02-04 | 3.280 | 3.330 | 3.250 | 3.270 | 3.270 | 140,269 |
| 2025-02-03 | 3.290 | 3.350 | 3.170 | 3.280 | 3.280 | 177,687 |
| 2025-02-02 | 3.290 | 3.410 | 3.260 | 3.290 | 3.290 | 318,382 |
| 2025-01-30 | 3.290 | 3.330 | 3.260 | 3.290 | 3.290 | 120,408 |
| 2025-01-29 | 3.270 | 3.330 | 3.270 | 3.290 | 3.290 | 168,118 |
| 2025-01-28 | 3.290 | 3.310 | 3.220 | 3.270 | 3.270 | 111,081 |
| 2025-01-27 | 3.350 | 3.350 | 3.240 | 3.290 | 3.290 | 204,940 |
| 2025-01-26 | 3.370 | 3.440 | 3.340 | 3.350 | 3.350 | 210,544 |
| 2025-01-23 | 3.430 | 3.450 | 3.330 | 3.370 | 3.370 | 544,104 |
| 2025-01-22 | 3.370 | 3.500 | 3.330 | 3.430 | 3.430 | 1,005,454 |
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.