Tanmiya for Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 3.060 | 3.120 | 3.050 | 3.100 | 3.100 | 350,730 |
| 2024-10-24 | 3.090 | 3.130 | 3.030 | 3.060 | 3.060 | 194,024 |
| 2024-10-23 | 3.040 | 3.180 | 3.040 | 3.090 | 3.090 | 1,128,128 |
| 2024-10-22 | 3.030 | 3.100 | 3.000 | 3.040 | 3.040 | 552,536 |
| 2024-10-21 | 2.960 | 3.050 | 2.900 | 3.030 | 3.030 | 934,482 |
| 2024-10-20 | 3.000 | 3.040 | 2.910 | 2.960 | 2.960 | 397,819 |
| 2024-10-17 | 3.090 | 3.180 | 2.990 | 3.000 | 3.000 | 786,282 |
| 2024-10-16 | 3.040 | 3.140 | 3.000 | 3.090 | 3.090 | 544,302 |
| 2024-10-15 | 2.980 | 3.060 | 2.980 | 3.040 | 3.040 | 379,386 |
| 2024-10-14 | 3.000 | 3.020 | 2.930 | 2.980 | 2.980 | 205,913 |
| 2024-10-13 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 221,764 |
| 2024-10-10 | 3.050 | 3.100 | 2.960 | 3.000 | 3.000 | 592,685 |
| 2024-10-09 | 3.050 | 3.120 | 3.010 | 3.050 | 3.050 | 285,180 |
| 2024-10-08 | 3.190 | 3.240 | 3.040 | 3.050 | 3.050 | 471,691 |
| 2024-10-07 | 3.160 | 3.290 | 3.160 | 3.190 | 3.190 | 740,225 |
| 2024-10-03 | 3.100 | 3.420 | 3.100 | 3.160 | 3.160 | 2,112,128 |
| 2024-10-02 | 3.210 | 3.230 | 3.070 | 3.100 | 3.100 | 707,732 |
| 2024-10-01 | 3.240 | 3.280 | 3.200 | 3.210 | 3.210 | 600,464 |
| 2024-09-30 | 3.240 | 3.290 | 3.200 | 3.240 | 3.240 | 787,555 |
| 2024-09-29 | 3.270 | 3.310 | 3.220 | 3.240 | 3.240 | 580,680 |
| 2024-09-26 | 3.310 | 3.350 | 3.260 | 3.270 | 3.270 | 825,976 |
| 2024-09-25 | 3.340 | 3.390 | 3.270 | 3.310 | 3.310 | 918,954 |
| 2024-09-24 | 3.370 | 3.430 | 3.260 | 3.340 | 3.340 | 561,935 |
| 2024-09-23 | 3.350 | 3.460 | 3.350 | 3.370 | 3.370 | 1,450,922 |
| 2024-09-22 | 3.220 | 3.440 | 3.130 | 3.350 | 3.350 | 1,720,506 |
| 2024-09-19 | 3.260 | 3.320 | 3.180 | 3.220 | 3.220 | 911,071 |
| 2024-09-18 | 3.370 | 3.420 | 3.230 | 3.260 | 3.260 | 1,505,747 |
| 2024-09-17 | 3.240 | 3.590 | 3.230 | 3.370 | 3.370 | 2,166,245 |
| 2024-09-16 | 3.360 | 3.440 | 3.180 | 3.240 | 3.240 | 1,454,313 |
| 2024-09-12 | 3.500 | 3.590 | 3.340 | 3.360 | 3.360 | 2,373,617 |
| 2024-09-11 | 3.450 | 3.700 | 3.320 | 3.500 | 3.500 | 2,864,246 |
| 2024-09-10 | 3.660 | 3.750 | 3.440 | 3.450 | 3.450 | 3,819,740 |
| 2024-09-09 | 3.830 | 4.020 | 3.630 | 3.660 | 3.660 | 3,013,887 |
| 2024-09-08 | 4.150 | 4.200 | 3.830 | 3.830 | 3.830 | 3,458,010 |
| 2024-09-05 | 3.920 | 4.310 | 3.580 | 4.150 | 4.150 | 10,779,780 |
| 2024-09-04 | 3.800 | 4.560 | 3.800 | 3.920 | 3.920 | 10,015,559 |
| 2024-09-03 | 3.170 | 3.800 | 3.170 | 3.800 | 3.800 | 2,422,051 |
| 2024-09-02 | 3.090 | 3.550 | 3.090 | 3.170 | 3.170 | 2,112,212 |
| 2024-09-01 | 3.140 | 3.220 | 3.080 | 3.090 | 3.090 | 566,799 |
| 2024-08-29 | 3.530 | 3.530 | 2.830 | 3.140 | 3.140 | 1,154,473 |
| 2024-08-28 | 3.550 | 3.600 | 3.510 | 3.550 | 3.550 | 367,474 |
| 2024-08-27 | 3.580 | 3.640 | 3.510 | 3.550 | 3.550 | 369,416 |
| 2024-08-26 | 3.770 | 3.850 | 3.510 | 3.580 | 3.580 | 440,558 |
| 2024-08-25 | 3.800 | 4.400 | 3.740 | 3.770 | 3.770 | 1,202,680 |
| 2024-08-22 | 3.170 | 3.800 | 3.170 | 3.800 | 3.800 | 623,648 |
| 2024-08-21 | 3.100 | 3.240 | 3.090 | 3.170 | 3.170 | 124,170 |
| 2024-08-20 | 3.100 | 3.100 | 3.010 | 3.100 | 3.100 | 57,206 |
| 2024-08-19 | 3.100 | 3.170 | 3.000 | 3.100 | 3.100 | 35,608 |
| 2024-08-18 | 3.020 | 3.130 | 3.020 | 3.100 | 3.100 | 100,677 |
| 2024-08-15 | 3.220 | 3.220 | 3.020 | 3.020 | 3.020 | 264,443 |
| 2024-08-14 | 3.160 | 3.250 | 3.100 | 3.220 | 3.220 | 116,088 |
| 2024-08-13 | 3.160 | 3.180 | 3.080 | 3.160 | 3.160 | 39,280 |
| 2024-08-12 | 3.160 | 3.200 | 3.060 | 3.160 | 3.160 | 22,003 |
| 2024-08-11 | 3.160 | 3.200 | 3.110 | 3.160 | 3.160 | 33,898 |
| 2024-08-08 | 3.160 | 3.300 | 3.060 | 3.160 | 3.160 | 88,307 |
| 2024-08-07 | 3.070 | 3.240 | 3.070 | 3.160 | 3.160 | 254,722 |
| 2024-08-06 | 3.070 | 3.100 | 2.950 | 3.070 | 3.070 | 76,621 |
| 2024-08-05 | 3.070 | 3.070 | 2.870 | 3.070 | 3.070 | 68,882 |
| 2024-08-04 | 3.070 | 3.100 | 2.910 | 3.070 | 3.070 | 74,303 |
| 2024-08-01 | 3.200 | 3.200 | 3.040 | 3.070 | 3.070 | 127,833 |
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.