Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt · Delayed Price · Currency is EGP 4.460
+0.010 (0.22%)
At close: Dec 18, 2025
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.39 | 4.45 | 4.35 | 4.39 | 4.39 | - | 468,466 |
| Dec 22, 2025 | 4.37 | 4.44 | 4.35 | 4.39 | 4.39 | 0.46% | 423,489 |
| Dec 21, 2025 | 4.46 | 4.50 | 4.35 | 4.37 | 4.37 | -2.02% | 1,062,744 |
| Dec 18, 2025 | 4.45 | 4.51 | 4.45 | 4.46 | 4.46 | 0.22% | 567,097 |
| Dec 17, 2025 | 4.43 | 4.51 | 4.43 | 4.45 | 4.45 | 0.45% | 489,478 |
| Dec 16, 2025 | 4.46 | 4.57 | 4.39 | 4.43 | 4.43 | -0.67% | 1,138,291 |
| Dec 15, 2025 | 4.50 | 4.54 | 4.43 | 4.46 | 4.46 | -0.89% | 398,493 |
| Dec 14, 2025 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | - | 940,496 |
| Dec 11, 2025 | 4.55 | 4.61 | 4.50 | 4.50 | 4.50 | -1.10% | 1,186,042 |
| Dec 10, 2025 | 4.31 | 4.58 | 4.31 | 4.55 | 4.55 | 5.57% | 3,474,600 |
| Dec 9, 2025 | 4.32 | 4.37 | 4.30 | 4.31 | 4.31 | -0.23% | 413,810 |
| Dec 8, 2025 | 4.29 | 4.35 | 4.30 | 4.32 | 4.32 | 0.70% | 948,535 |
| Dec 7, 2025 | 4.29 | 4.34 | 4.29 | 4.29 | 4.29 | - | 722,943 |
| Dec 4, 2025 | 4.35 | 4.38 | 4.25 | 4.29 | 4.29 | -1.38% | 1,380,423 |
| Dec 3, 2025 | 4.42 | 4.47 | 4.33 | 4.35 | 4.35 | -1.58% | 1,853,749 |
| Dec 2, 2025 | 4.49 | 4.54 | 4.41 | 4.42 | 4.42 | -1.56% | 1,685,959 |
| Dec 1, 2025 | 4.51 | 4.57 | 4.43 | 4.49 | 4.49 | -0.44% | 998,084 |
| Nov 30, 2025 | 4.54 | 4.58 | 4.47 | 4.51 | 4.51 | -0.66% | 1,158,552 |
| Nov 27, 2025 | 4.57 | 4.63 | 4.52 | 4.54 | 4.54 | -0.66% | 565,349 |
| Nov 26, 2025 | 4.63 | 4.71 | 4.52 | 4.57 | 4.57 | -1.30% | 1,531,666 |
| Nov 25, 2025 | 4.73 | 4.75 | 4.61 | 4.63 | 4.63 | -2.11% | 1,030,302 |
| Nov 24, 2025 | 4.79 | 4.84 | 4.72 | 4.73 | 4.73 | -1.25% | 440,530 |
| Nov 23, 2025 | 4.76 | 4.89 | 4.78 | 4.79 | 4.79 | 0.63% | 1,190,413 |
| Nov 20, 2025 | 4.67 | 4.84 | 4.68 | 4.76 | 4.76 | 1.93% | 1,073,511 |
| Nov 19, 2025 | 4.66 | 4.78 | 4.66 | 4.67 | 4.67 | 0.21% | 870,530 |
| Nov 18, 2025 | 4.79 | 4.83 | 4.66 | 4.66 | 4.66 | -2.71% | 1,459,913 |
| Nov 17, 2025 | 4.94 | 4.98 | 4.76 | 4.79 | 4.79 | -3.04% | 2,227,832 |
| Nov 16, 2025 | 4.80 | 5.02 | 4.85 | 4.94 | 4.94 | 2.92% | 4,553,875 |
| Nov 13, 2025 | 4.61 | 4.88 | 4.57 | 4.80 | 4.80 | 4.12% | 3,741,007 |
| Nov 12, 2025 | 4.50 | 4.61 | 4.51 | 4.61 | 4.61 | 2.44% | 1,102,600 |
| Nov 11, 2025 | 4.48 | 4.64 | 4.46 | 4.50 | 4.50 | 0.45% | 1,240,785 |
| Nov 10, 2025 | 4.57 | 4.63 | 4.46 | 4.48 | 4.48 | -1.97% | 1,753,234 |
| Nov 9, 2025 | 4.73 | 4.80 | 4.55 | 4.57 | 4.57 | -3.38% | 1,831,355 |
| Nov 6, 2025 | 4.80 | 4.85 | 4.72 | 4.73 | 4.73 | -1.46% | 1,331,189 |
| Nov 5, 2025 | 4.88 | 4.96 | 4.80 | 4.80 | 4.80 | -1.64% | 2,434,416 |
| Nov 4, 2025 | 4.90 | 4.96 | 4.86 | 4.88 | 4.88 | -0.41% | 2,397,689 |
| Nov 3, 2025 | 4.92 | 5.03 | 4.86 | 4.90 | 4.90 | -0.41% | 3,804,848 |
| Nov 2, 2025 | 5.01 | 5.07 | 4.89 | 4.92 | 4.92 | -1.80% | 2,963,796 |
| Oct 30, 2025 | 4.83 | 5.04 | 4.83 | 5.01 | 5.01 | 3.73% | 3,847,675 |
| Oct 29, 2025 | 4.86 | 4.92 | 4.82 | 4.83 | 4.83 | -0.62% | 1,055,336 |
| Oct 28, 2025 | 4.99 | 5.00 | 4.85 | 4.86 | 4.86 | -2.61% | 1,994,147 |
| Oct 27, 2025 | 5.00 | 5.08 | 4.92 | 4.99 | 4.99 | -0.20% | 3,881,655 |
| Oct 26, 2025 | 4.93 | 5.05 | 4.93 | 5.00 | 5.00 | 1.42% | 2,861,892 |
| Oct 23, 2025 | 5.03 | 5.09 | 4.92 | 4.93 | 4.93 | -1.99% | 2,930,009 |
| Oct 22, 2025 | 4.92 | 5.23 | 4.93 | 5.03 | 5.03 | 2.24% | 11,357,540 |
| Oct 21, 2025 | 4.92 | 5.16 | 4.89 | 4.92 | 4.92 | - | 3,948,377 |
| Oct 20, 2025 | 5.00 | 5.07 | 4.88 | 4.92 | 4.92 | -1.60% | 2,346,535 |
| Oct 19, 2025 | 5.08 | 5.12 | 4.99 | 5.00 | 5.00 | -1.57% | 2,281,766 |
| Oct 16, 2025 | 5.15 | 5.30 | 5.07 | 5.08 | 5.08 | -1.36% | 8,402,376 |
| Oct 15, 2025 | 4.87 | 5.25 | 4.88 | 5.15 | 5.15 | 5.75% | 8,633,585 |