Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt · Delayed Price · Currency is EGP 5.68
-0.15 (-2.57%)
At close: Jul 14, 2026
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.99 | 4.97 | 4.70 | 4.80 | 4.80 | -3.81% | 1,513,622 |
| Jun 10, 2026 | 5.08 | 5.22 | 4.85 | 4.99 | 4.99 | -1.77% | 2,032,710 |
| Jun 9, 2026 | 5.03 | 5.18 | 5.07 | 5.08 | 5.08 | 0.99% | 1,271,663 |
| Jun 8, 2026 | 4.94 | 5.16 | 4.87 | 5.03 | 5.03 | 1.82% | 1,745,927 |
| Jun 7, 2026 | 4.97 | 5.00 | 4.90 | 4.94 | 4.94 | -0.60% | 564,633 |
| Jun 4, 2026 | 4.92 | 4.99 | 4.91 | 4.97 | 4.97 | 1.02% | 475,975 |
| Jun 3, 2026 | 5.01 | 5.08 | 4.91 | 4.92 | 4.92 | -1.80% | 832,466 |
| 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 |