Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt · Delayed Price · Currency is EGP 5.18
-0.36 (-6.50%)
At close: Oct 22, 2026
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.54 | 5.53 | 5.15 | 5.18 | 5.18 | -6.50% | 1,251,868 |
| Oct 21, 2026 | 5.54 | 5.83 | 5.50 | 5.54 | 5.54 | - | 1,690,276 |
| Oct 20, 2026 | 5.29 | 5.70 | 5.29 | 5.54 | 5.54 | 4.73% | 2,025,689 |
| Oct 19, 2026 | 5.11 | 5.38 | 4.86 | 5.29 | 5.29 | 3.52% | 2,149,629 |
| Oct 18, 2026 | 5.78 | 5.80 | 5.00 | 5.11 | 5.11 | -11.59% | 1,474,438 |
| Oct 15, 2026 | 5.73 | 5.97 | 5.60 | 5.78 | 5.78 | 0.87% | 2,074,285 |
| Oct 14, 2026 | 5.67 | 5.85 | 5.55 | 5.73 | 5.73 | 1.06% | 932,645 |
| Oct 13, 2026 | 5.99 | 6.13 | 5.45 | 5.67 | 5.67 | -5.34% | 2,209,436 |
| Oct 12, 2026 | 6.16 | 6.46 | 5.82 | 5.99 | 5.99 | -2.76% | 2,480,976 |
| Oct 11, 2026 | 6.55 | 6.63 | 6.04 | 6.16 | 6.16 | -5.95% | 2,628,273 |
| Oct 7, 2026 | 6.72 | 6.83 | 6.50 | 6.55 | 6.55 | -2.53% | 1,624,860 |
| Oct 6, 2026 | 6.84 | 6.94 | 6.70 | 6.72 | 6.72 | -1.75% | 1,289,078 |
| Oct 5, 2026 | 7.00 | 7.05 | 6.82 | 6.84 | 6.84 | -2.29% | 1,378,138 |
| Oct 4, 2026 | 6.89 | 7.03 | 6.80 | 7.00 | 7.00 | 1.60% | 1,803,916 |
| Oct 1, 2026 | 6.73 | 7.10 | 6.77 | 6.89 | 6.89 | 2.38% | 3,184,432 |
| Sep 30, 2026 | 6.88 | 6.99 | 6.59 | 6.73 | 6.73 | -2.18% | 2,343,481 |
| Sep 29, 2026 | 7.00 | 7.30 | 6.86 | 6.88 | 6.88 | -1.71% | 3,589,252 |
| Sep 28, 2026 | 6.68 | 7.30 | 6.17 | 7.00 | 7.00 | 4.79% | 5,549,246 |
| Sep 27, 2026 | 7.23 | 7.38 | 6.56 | 6.68 | 6.68 | -7.61% | 2,710,606 |
| Sep 24, 2026 | 7.40 | 7.80 | 7.05 | 7.23 | 7.23 | -2.30% | 6,140,342 |
| Sep 23, 2026 | 7.00 | 7.50 | 6.90 | 7.40 | 7.40 | 5.71% | 5,808,695 |
| Sep 22, 2026 | 6.93 | 7.55 | 6.90 | 7.00 | 7.00 | 1.01% | 4,599,123 |
| Sep 21, 2026 | 7.33 | 7.41 | 6.62 | 6.93 | 6.93 | -5.46% | 4,721,991 |
| Sep 20, 2026 | 7.55 | 7.65 | 7.33 | 7.33 | 7.33 | -2.91% | 2,233,908 |
| Sep 17, 2026 | 7.60 | 7.89 | 7.40 | 7.55 | 7.55 | -0.66% | 6,768,308 |
| Sep 16, 2026 | 7.68 | 7.97 | 7.50 | 7.60 | 7.60 | -1.04% | 7,593,395 |
| Sep 15, 2026 | 7.34 | 8.50 | 7.12 | 7.68 | 7.68 | 4.63% | 15,063,851 |
| Sep 14, 2026 | 7.31 | 7.58 | 7.07 | 7.34 | 7.34 | 0.41% | 8,792,451 |
| Sep 13, 2026 | 6.55 | 7.64 | 6.62 | 7.31 | 7.31 | 11.60% | 23,077,275 |
| Sep 10, 2026 | 6.11 | 7.06 | 5.99 | 6.55 | 6.55 | 7.20% | 11,930,310 |
| Sep 9, 2026 | 5.94 | 6.55 | 5.91 | 6.11 | 6.11 | 2.86% | 3,778,137 |
| Sep 8, 2026 | 6.16 | 6.35 | 5.91 | 5.94 | 5.94 | -3.57% | 2,028,398 |
| Sep 7, 2026 | 6.48 | 6.69 | 6.12 | 6.16 | 6.16 | -4.94% | 8,592,274 |
| Sep 6, 2026 | 5.40 | 6.48 | 5.41 | 6.48 | 6.48 | 20.00% | 13,214,787 |
| Sep 3, 2026 | 5.44 | 5.55 | 5.29 | 5.40 | 5.40 | -0.74% | 4,353,510 |
| Sep 2, 2026 | 5.25 | 5.71 | 5.26 | 5.44 | 5.44 | 3.62% | 9,626,601 |
| Sep 1, 2026 | 5.05 | 5.26 | 4.99 | 5.25 | 5.25 | 3.96% | 2,881,118 |
| Aug 31, 2026 | 5.20 | 5.20 | 4.94 | 5.05 | 5.05 | -2.88% | 5,574,240 |
| Aug 30, 2026 | 5.51 | 5.52 | 5.19 | 5.20 | 5.20 | -5.63% | 3,919,415 |
| Aug 26, 2026 | 5.59 | 5.64 | 5.49 | 5.51 | 5.51 | -1.43% | 1,558,055 |
| 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 |