Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt · Delayed Price · Currency is EGP 5.59
-0.42 (-6.99%)
At close: Aug 25, 2026
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.01 | 6.10 | 5.50 | 5.59 | 5.59 | -6.99% | 8,363,890 |
| Aug 24, 2026 | 6.17 | 6.45 | 6.01 | 6.01 | 6.01 | -2.59% | 1,646,265 |
| Aug 23, 2026 | 6.07 | 6.19 | 5.83 | 6.17 | 6.17 | 1.65% | 878,750 |
| Aug 20, 2026 | 6.22 | 6.36 | 5.96 | 6.07 | 6.07 | -2.41% | 1,099,344 |
| Aug 19, 2026 | 6.66 | 6.70 | 6.21 | 6.22 | 6.22 | -6.61% | 1,068,438 |
| Aug 18, 2026 | 6.64 | 6.92 | 6.43 | 6.66 | 6.66 | 0.30% | 1,345,577 |
| Aug 17, 2026 | 6.98 | 7.00 | 6.61 | 6.64 | 6.64 | -4.87% | 1,065,693 |
| Aug 16, 2026 | 6.98 | 7.19 | 6.85 | 6.98 | 6.98 | - | 1,830,151 |
| Aug 13, 2026 | 6.66 | 7.18 | 6.74 | 6.98 | 6.98 | 4.80% | 2,073,053 |
| Aug 12, 2026 | 6.65 | 6.98 | 6.65 | 6.66 | 6.66 | 0.15% | 2,674,628 |
| Aug 11, 2026 | 6.54 | 6.69 | 6.42 | 6.65 | 6.65 | 1.68% | 2,008,469 |
| Aug 10, 2026 | 6.38 | 6.54 | 6.30 | 6.54 | 6.54 | 2.51% | 1,442,380 |
| Aug 9, 2026 | 6.24 | 6.38 | 6.06 | 6.38 | 6.38 | 2.24% | 1,147,952 |
| Aug 6, 2026 | 6.29 | 6.32 | 6.17 | 6.24 | 6.24 | -0.79% | 900,006 |
| Aug 5, 2026 | 6.38 | 6.49 | 6.20 | 6.29 | 6.29 | -1.41% | 664,498 |
| Aug 4, 2026 | 6.21 | 6.60 | 6.10 | 6.38 | 6.38 | 2.74% | 2,449,519 |
| Aug 3, 2026 | 6.35 | 6.34 | 6.17 | 6.21 | 6.21 | -2.20% | 1,172,323 |
| Aug 2, 2026 | 6.07 | 6.35 | 5.94 | 6.35 | 6.35 | 4.61% | 1,818,192 |
| Jul 30, 2026 | 6.41 | 6.39 | 5.91 | 6.07 | 6.07 | -5.30% | 3,309,791 |
| Jul 29, 2026 | 6.50 | 6.72 | 6.13 | 6.41 | 6.41 | -1.38% | 3,104,472 |
| Jul 28, 2026 | 6.39 | 6.57 | 6.37 | 6.50 | 6.50 | 1.72% | 1,414,394 |
| Jul 27, 2026 | 6.51 | 6.68 | 6.33 | 6.39 | 6.39 | -1.84% | 4,677,168 |
| Jul 26, 2026 | 6.00 | 6.93 | 6.03 | 6.51 | 6.51 | 8.50% | 12,489,856 |
| Jul 22, 2026 | 5.89 | 6.13 | 5.81 | 6.00 | 6.00 | 1.87% | 3,609,103 |
| Jul 21, 2026 | 5.82 | 5.97 | 5.73 | 5.89 | 5.89 | 1.20% | 1,780,535 |
| Jul 20, 2026 | 5.82 | 5.85 | 5.76 | 5.82 | 5.82 | - | 732,569 |
| Jul 19, 2026 | 5.71 | 5.89 | 5.70 | 5.82 | 5.82 | 1.93% | 1,462,597 |
| Jul 16, 2026 | 5.80 | 5.94 | 5.71 | 5.71 | 5.71 | -1.55% | 1,070,722 |
| Jul 15, 2026 | 5.68 | 5.88 | 5.68 | 5.80 | 5.80 | 2.11% | 2,074,348 |
| Jul 14, 2026 | 5.83 | 5.85 | 5.67 | 5.68 | 5.68 | -2.57% | 999,039 |
| Jul 13, 2026 | 5.66 | 5.95 | 5.67 | 5.83 | 5.83 | 3.00% | 3,722,003 |
| Jul 12, 2026 | 5.49 | 5.74 | 5.43 | 5.66 | 5.66 | 3.10% | 4,945,217 |
| Jul 9, 2026 | 5.36 | 5.50 | 5.35 | 5.49 | 5.49 | 2.43% | 482,507 |
| Jul 8, 2026 | 5.41 | 5.57 | 5.35 | 5.36 | 5.36 | -0.92% | 1,794,835 |
| Jul 7, 2026 | 5.45 | 5.59 | 5.40 | 5.41 | 5.41 | -0.73% | 1,585,630 |
| Jul 6, 2026 | 5.37 | 5.46 | 5.31 | 5.45 | 5.45 | 1.49% | 1,748,867 |
| Jul 5, 2026 | 5.25 | 5.48 | 5.29 | 5.37 | 5.37 | 2.29% | 2,412,979 |
| Jul 1, 2026 | 5.07 | 5.36 | 5.08 | 5.25 | 5.25 | 3.55% | 2,044,098 |
| Jun 30, 2026 | 4.98 | 5.09 | 4.92 | 5.07 | 5.07 | 1.81% | 261,165 |
| Jun 29, 2026 | 4.99 | 5.05 | 4.91 | 4.98 | 4.98 | -0.20% | 200,746 |
| Jun 28, 2026 | 5.08 | 5.26 | 4.96 | 4.99 | 4.99 | -1.77% | 826,557 |
| Jun 25, 2026 | 5.11 | 5.28 | 5.05 | 5.08 | 5.08 | -0.59% | 914,369 |
| Jun 24, 2026 | 5.09 | 5.15 | 4.95 | 5.11 | 5.11 | 0.39% | 440,992 |
| Jun 23, 2026 | 5.24 | 5.28 | 5.00 | 5.09 | 5.09 | -2.86% | 968,750 |
| Jun 22, 2026 | 5.35 | 5.44 | 5.22 | 5.24 | 5.24 | -2.06% | 1,443,972 |
| Jun 21, 2026 | 5.12 | 5.47 | 5.15 | 5.35 | 5.35 | 4.49% | 4,502,475 |
| Jun 17, 2026 | 4.87 | 5.17 | 4.87 | 5.12 | 5.12 | 5.13% | 2,413,417 |
| Jun 16, 2026 | 4.88 | 4.93 | 4.86 | 4.87 | 4.87 | -0.20% | 747,752 |
| Jun 15, 2026 | 4.93 | 4.96 | 4.83 | 4.88 | 4.88 | -1.01% | 895,667 |
| Jun 14, 2026 | 4.80 | 4.95 | 4.80 | 4.93 | 4.93 | 2.71% | 2,163,831 |