Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.250 | 3.450 | 3.250 | 3.370 | 3.370 | 1,246,267 |
| 2025-01-20 | 3.260 | 3.300 | 3.230 | 3.250 | 3.250 | 326,615 |
| 2025-01-19 | 3.280 | 3.350 | 3.250 | 3.260 | 3.260 | 712,096 |
| 2025-01-16 | 3.280 | 3.390 | 3.270 | 3.280 | 3.280 | 453,245 |
| 2025-01-15 | 3.190 | 3.300 | 3.150 | 3.280 | 3.280 | 507,384 |
| 2025-01-14 | 3.160 | 3.220 | 3.000 | 3.190 | 3.190 | 816,715 |
| 2025-01-13 | 3.330 | 3.390 | 3.100 | 3.160 | 3.160 | 470,867 |
| 2025-01-12 | 3.410 | 3.460 | 3.240 | 3.330 | 3.330 | 479,414 |
| 2025-01-09 | 3.520 | 3.600 | 3.400 | 3.410 | 3.410 | 635,346 |
| 2025-01-08 | 3.530 | 3.590 | 3.350 | 3.520 | 3.520 | 322,595 |
| 2025-01-06 | 3.620 | 3.680 | 3.510 | 3.530 | 3.530 | 342,264 |
| 2025-01-05 | 3.510 | 3.680 | 3.510 | 3.620 | 3.620 | 532,723 |
| 2025-01-02 | 3.410 | 3.570 | 3.400 | 3.510 | 3.510 | 272,903 |
| 2024-12-31 | 3.380 | 3.480 | 3.330 | 3.410 | 3.410 | 308,292 |
| 2024-12-30 | 3.480 | 3.530 | 3.320 | 3.380 | 3.380 | 284,107 |
| 2024-12-29 | 3.590 | 3.670 | 3.450 | 3.480 | 3.480 | 621,089 |
| 2024-12-26 | 3.530 | 3.730 | 3.500 | 3.590 | 3.590 | 890,350 |
| 2024-12-25 | 3.640 | 3.730 | 3.500 | 3.530 | 3.530 | 0 |
| 2024-12-24 | 3.630 | 3.700 | 3.500 | 3.640 | 3.640 | 1,241,467 |
| 2024-12-23 | 3.770 | 3.900 | 3.600 | 3.630 | 3.630 | 1,810,023 |
| 2024-12-22 | 3.450 | 3.840 | 3.420 | 3.770 | 3.770 | 3,297,879 |
| 2024-12-19 | 3.500 | 3.500 | 3.310 | 3.450 | 3.450 | 911,440 |
| 2024-12-18 | 3.660 | 3.730 | 3.480 | 3.500 | 3.500 | 643,452 |
| 2024-12-17 | 3.730 | 3.800 | 3.650 | 3.660 | 3.660 | 457,902 |
| 2024-12-16 | 3.830 | 4.000 | 3.700 | 3.730 | 3.730 | 1,339,395 |
| 2024-12-15 | 3.810 | 4.140 | 3.790 | 3.830 | 3.830 | 3,155,417 |
| 2024-12-12 | 3.420 | 3.860 | 3.420 | 3.810 | 3.810 | 3,449,916 |
| 2024-12-11 | 3.400 | 3.500 | 3.390 | 3.420 | 3.420 | 392,895 |
| 2024-12-10 | 3.350 | 3.470 | 3.310 | 3.400 | 3.400 | 287,139 |
| 2024-12-09 | 3.330 | 3.380 | 3.310 | 3.350 | 3.350 | 135,650 |
| 2024-12-08 | 3.330 | 3.370 | 3.290 | 3.330 | 3.330 | 77,852 |
| 2024-12-05 | 3.290 | 3.370 | 3.290 | 3.330 | 3.330 | 180,247 |
| 2024-12-04 | 3.290 | 3.300 | 3.260 | 3.290 | 3.290 | 250,094 |
| 2024-12-03 | 3.300 | 3.330 | 3.270 | 3.290 | 3.290 | 208,491 |
| 2024-12-02 | 3.310 | 3.390 | 3.300 | 3.300 | 3.300 | 440,600 |
| 2024-12-01 | 3.260 | 3.360 | 3.260 | 3.310 | 3.310 | 151,101 |
| 2024-11-28 | 3.260 | 3.300 | 3.220 | 3.260 | 3.260 | 101,244 |
| 2024-11-27 | 3.290 | 3.340 | 3.240 | 3.260 | 3.260 | 558,758 |
| 2024-11-26 | 3.340 | 3.470 | 3.270 | 3.290 | 3.290 | 536,872 |
| 2024-11-25 | 3.340 | 3.400 | 3.260 | 3.340 | 3.340 | 82,059 |
| 2024-11-24 | 3.380 | 3.440 | 3.340 | 3.340 | 3.340 | 427,386 |
| 2024-11-21 | 3.370 | 3.420 | 3.280 | 3.380 | 3.380 | 130,606 |
| 2024-11-20 | 3.380 | 3.470 | 3.250 | 3.370 | 3.370 | 564,562 |
| 2024-11-19 | 3.260 | 3.550 | 3.150 | 3.380 | 3.380 | 1,272,357 |
| 2024-11-18 | 3.290 | 3.310 | 3.170 | 3.260 | 3.260 | 166,931 |
| 2024-11-17 | 3.300 | 3.310 | 3.230 | 3.290 | 3.290 | 294,393 |
| 2024-11-14 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 286,976 |
| 2024-11-13 | 3.350 | 3.430 | 3.300 | 3.340 | 3.340 | 501,174 |
| 2024-11-12 | 3.390 | 3.410 | 3.310 | 3.350 | 3.350 | 255,038 |
| 2024-11-11 | 3.420 | 3.450 | 3.360 | 3.390 | 3.390 | 339,490 |
| 2024-11-10 | 3.350 | 3.500 | 3.330 | 3.420 | 3.420 | 390,242 |
| 2024-11-07 | 3.360 | 3.380 | 3.300 | 3.350 | 3.350 | 467,695 |
| 2024-11-06 | 3.370 | 3.420 | 3.300 | 3.360 | 3.360 | 223,409 |
| 2024-11-05 | 3.410 | 3.470 | 3.350 | 3.370 | 3.370 | 134,577 |
| 2024-11-04 | 3.470 | 3.550 | 3.390 | 3.410 | 3.410 | 615,346 |
| 2024-11-03 | 3.410 | 3.530 | 3.390 | 3.470 | 3.470 | 455,583 |
| 2024-10-31 | 3.420 | 3.500 | 3.400 | 3.410 | 3.410 | 1,055,535 |
| 2024-10-30 | 3.500 | 3.540 | 3.350 | 3.420 | 3.420 | 985,839 |
| 2024-10-29 | 3.290 | 3.570 | 3.290 | 3.500 | 3.500 | 2,140,425 |
| 2024-10-28 | 3.100 | 3.300 | 3.080 | 3.290 | 3.290 | 1,288,932 |
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.