Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt · Delayed Price · Currency is EGP 5.01
+0.04 (0.80%)
At close: Jun 2, 2026
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.97 | 5.15 | 5.00 | 5.01 | 5.01 | 0.80% | 1,454,398 |
| Jun 1, 2026 | 4.79 | 5.06 | 4.80 | 4.97 | 4.97 | 3.76% | 1,625,838 |
| May 25, 2026 | 4.77 | 4.82 | 4.73 | 4.79 | 4.79 | 0.42% | 651,959 |
| May 24, 2026 | 4.72 | 4.85 | 4.77 | 4.77 | 4.77 | 1.06% | 642,208 |
| May 21, 2026 | 4.70 | 4.79 | 4.64 | 4.72 | 4.72 | 0.43% | 1,226,662 |
| May 20, 2026 | 4.90 | 4.95 | 4.66 | 4.70 | 4.70 | -4.08% | 1,879,081 |
| May 19, 2026 | 5.06 | 5.16 | 4.89 | 4.90 | 4.90 | -3.16% | 2,180,486 |
| May 18, 2026 | 5.27 | 5.27 | 5.03 | 5.06 | 5.06 | -3.98% | 1,833,001 |
| May 17, 2026 | 5.57 | 5.64 | 5.05 | 5.27 | 5.27 | -5.39% | 2,459,002 |
| May 14, 2026 | 5.53 | 5.99 | 5.56 | 5.57 | 5.57 | 0.72% | 4,760,522 |
| May 13, 2026 | 5.45 | 5.65 | 5.44 | 5.53 | 5.53 | 1.47% | 3,013,505 |
| May 12, 2026 | 5.48 | 5.62 | 5.36 | 5.45 | 5.45 | -0.55% | 2,936,255 |
| May 11, 2026 | 5.13 | 5.62 | 5.10 | 5.48 | 5.48 | 6.82% | 7,534,296 |
| May 10, 2026 | 5.00 | 5.24 | 4.93 | 5.13 | 5.13 | 2.60% | 3,200,546 |
| May 6, 2026 | 4.90 | 5.08 | 4.89 | 5.00 | 5.00 | 2.04% | 1,193,097 |
| May 5, 2026 | 5.10 | 5.09 | 4.85 | 4.90 | 4.90 | -3.92% | 1,734,584 |
| May 4, 2026 | 5.04 | 5.14 | 4.84 | 5.10 | 5.10 | 1.19% | 1,856,972 |
| May 3, 2026 | 4.79 | 5.10 | 4.83 | 5.04 | 5.04 | 5.22% | 5,988,005 |
| Apr 30, 2026 | 4.74 | 4.80 | 4.69 | 4.79 | 4.79 | 1.05% | 1,125,204 |
| Apr 29, 2026 | 4.67 | 4.76 | 4.66 | 4.74 | 4.74 | 1.50% | 889,556 |
| Apr 28, 2026 | 4.72 | 4.75 | 4.64 | 4.67 | 4.67 | -1.06% | 654,401 |
| Apr 27, 2026 | 4.69 | 4.82 | 4.66 | 4.72 | 4.72 | 0.64% | 952,443 |
| Apr 26, 2026 | 4.66 | 4.76 | 4.67 | 4.69 | 4.69 | 0.64% | 853,428 |
| Apr 23, 2026 | 4.62 | 4.69 | 4.61 | 4.66 | 4.66 | 0.87% | 316,273 |
| Apr 22, 2026 | 4.64 | 4.69 | 4.61 | 4.62 | 4.62 | -0.43% | 608,289 |
| Apr 21, 2026 | 4.74 | 4.83 | 4.62 | 4.64 | 4.64 | -2.11% | 1,287,541 |
| Apr 20, 2026 | 4.66 | 4.78 | 4.63 | 4.74 | 4.74 | 1.72% | 1,371,976 |
| Apr 19, 2026 | 4.80 | 4.87 | 4.65 | 4.66 | 4.66 | -2.92% | 1,561,945 |
| Apr 16, 2026 | 4.55 | 5.02 | 4.59 | 4.80 | 4.80 | 5.49% | 8,870,310 |
| Apr 15, 2026 | 4.41 | 4.61 | 4.41 | 4.55 | 4.55 | 3.17% | 1,608,890 |
| Apr 14, 2026 | 4.43 | 4.45 | 4.40 | 4.41 | 4.41 | -0.45% | 386,108 |
| Apr 9, 2026 | 4.45 | 4.46 | 4.40 | 4.43 | 4.43 | -0.45% | 188,910 |
| Apr 8, 2026 | 4.36 | 4.47 | 4.38 | 4.45 | 4.45 | 2.06% | 304,411 |
| Apr 7, 2026 | 4.40 | 4.48 | 4.35 | 4.36 | 4.36 | -0.91% | 944,798 |
| Apr 6, 2026 | 4.35 | 4.42 | 4.34 | 4.40 | 4.40 | 1.15% | 317,742 |
| Apr 5, 2026 | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | -0.91% | 356,496 |
| Apr 2, 2026 | 4.27 | 4.41 | 4.25 | 4.39 | 4.39 | 2.81% | 798,895 |
| Apr 1, 2026 | 4.24 | 4.31 | 4.24 | 4.27 | 4.27 | 0.71% | 500,665 |
| Mar 31, 2026 | 4.25 | 4.30 | 4.22 | 4.24 | 4.24 | -0.24% | 489,144 |
| Mar 30, 2026 | 4.29 | 4.33 | 4.21 | 4.25 | 4.25 | -0.93% | 377,129 |
| Mar 29, 2026 | 4.40 | 4.39 | 4.26 | 4.29 | 4.29 | -2.50% | 577,945 |
| Mar 26, 2026 | 4.50 | 4.52 | 4.40 | 4.40 | 4.40 | -2.22% | 531,484 |
| Mar 25, 2026 | 4.48 | 4.53 | 4.46 | 4.50 | 4.50 | 0.45% | 319,503 |
| Mar 24, 2026 | 4.46 | 4.56 | 4.42 | 4.48 | 4.48 | 0.45% | 675,095 |
| Mar 18, 2026 | 4.37 | 4.47 | 4.37 | 4.46 | 4.46 | 2.06% | 220,303 |
| Mar 17, 2026 | 4.35 | 4.39 | 4.35 | 4.37 | 4.37 | 0.46% | 93,403 |
| Mar 16, 2026 | 4.37 | 4.40 | 4.32 | 4.35 | 4.35 | -0.46% | 225,025 |
| Mar 15, 2026 | 4.54 | 4.58 | 4.35 | 4.37 | 4.37 | -3.74% | 723,923 |
| Mar 12, 2026 | 4.53 | 4.64 | 4.51 | 4.54 | 4.54 | 0.22% | 894,821 |
| Mar 11, 2026 | 4.30 | 4.55 | 4.33 | 4.53 | 4.53 | 5.35% | 1,614,188 |