Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt
· Delayed Price · Currency is EGP 4.250
-0.060 (-1.39%)
At close: Mar 8, 2026
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.16 | 4.36 | 4.19 | 4.31 | 4.31 | 3.61% | 747,211 |
| Mar 4, 2026 | 4.14 | 4.20 | 4.10 | 4.16 | 4.16 | 0.48% | 577,755 |
| Mar 3, 2026 | 4.19 | 4.24 | 4.11 | 4.14 | 4.14 | -1.19% | 857,127 |
| Mar 2, 2026 | 4.29 | 4.39 | 4.12 | 4.19 | 4.19 | -2.33% | 1,245,795 |
| Mar 1, 2026 | 4.47 | 4.35 | 4.10 | 4.29 | 4.29 | -4.03% | 618,725 |
| Feb 26, 2026 | 4.35 | 4.55 | 4.37 | 4.47 | 4.47 | 2.76% | 1,008,047 |
| Feb 25, 2026 | 4.55 | 4.60 | 4.32 | 4.35 | 4.35 | -4.40% | 1,471,746 |
| Feb 24, 2026 | 4.70 | 4.74 | 4.54 | 4.55 | 4.55 | -3.19% | 514,805 |
| Feb 23, 2026 | 4.59 | 4.72 | 4.55 | 4.70 | 4.70 | 2.40% | 615,124 |
| Feb 22, 2026 | 4.79 | 4.84 | 4.43 | 4.59 | 4.59 | -4.18% | 818,906 |
| Feb 19, 2026 | 5.04 | 5.08 | 4.75 | 4.79 | 4.79 | -4.96% | 1,249,992 |
| Feb 18, 2026 | 5.04 | 5.10 | 4.97 | 5.04 | 5.04 | - | 827,025 |
| Feb 17, 2026 | 5.00 | 5.13 | 4.96 | 5.04 | 5.04 | 0.80% | 1,361,603 |
| Feb 16, 2026 | 5.23 | 5.30 | 5.00 | 5.00 | 5.00 | -4.40% | 2,544,334 |
| Feb 15, 2026 | 4.84 | 5.35 | 4.89 | 5.23 | 5.23 | 8.06% | 6,556,728 |
| Feb 12, 2026 | 4.85 | 4.92 | 4.71 | 4.84 | 4.84 | -0.21% | 350,041 |
| Feb 11, 2026 | 4.99 | 5.05 | 4.83 | 4.85 | 4.85 | -2.81% | 470,105 |
| Feb 10, 2026 | 5.10 | 5.16 | 4.95 | 4.99 | 4.99 | -2.16% | 1,104,032 |
| Feb 9, 2026 | 5.12 | 5.21 | 5.07 | 5.10 | 5.10 | -0.39% | 1,336,847 |
| Feb 8, 2026 | 5.04 | 5.15 | 5.02 | 5.12 | 5.12 | 1.59% | 1,207,253 |
| Feb 5, 2026 | 5.02 | 5.14 | 4.85 | 5.04 | 5.04 | 0.40% | 1,628,464 |
| Feb 4, 2026 | 5.01 | 5.06 | 4.91 | 5.02 | 5.02 | 0.20% | 1,712,760 |
| Feb 3, 2026 | 4.76 | 5.06 | 4.73 | 5.01 | 5.01 | 5.25% | 2,775,591 |
| Feb 2, 2026 | 4.60 | 4.85 | 4.63 | 4.76 | 4.76 | 3.48% | 2,951,336 |
| Feb 1, 2026 | 4.63 | 4.65 | 4.47 | 4.60 | 4.60 | -0.65% | 650,697 |
| Jan 28, 2026 | 4.65 | 4.70 | 4.36 | 4.63 | 4.63 | -0.43% | 1,995,782 |
| Jan 27, 2026 | 4.32 | 4.69 | 4.15 | 4.65 | 4.65 | 7.64% | 2,776,351 |
| Jan 26, 2026 | 4.37 | 4.45 | 4.30 | 4.32 | 4.32 | -1.14% | 727,437 |
| Jan 25, 2026 | 4.49 | 4.55 | 4.35 | 4.37 | 4.37 | -2.67% | 854,199 |
| Jan 22, 2026 | 4.59 | 4.67 | 4.47 | 4.49 | 4.49 | -2.18% | 1,160,746 |
| Jan 21, 2026 | 4.45 | 4.63 | 4.37 | 4.59 | 4.59 | 3.15% | 1,370,417 |
| Jan 20, 2026 | 4.47 | 4.56 | 4.41 | 4.45 | 4.45 | -0.45% | 829,108 |
| Jan 19, 2026 | 4.30 | 4.66 | 4.40 | 4.47 | 4.47 | 3.95% | 1,870,476 |
| Jan 18, 2026 | 4.31 | 4.43 | 4.29 | 4.30 | 4.30 | -0.23% | 1,075,947 |
| Jan 15, 2026 | 4.51 | 4.58 | 4.30 | 4.31 | 4.31 | -4.43% | 751,898 |
| Jan 14, 2026 | 4.73 | 4.75 | 4.46 | 4.51 | 4.51 | -4.65% | 1,322,757 |
| Jan 13, 2026 | 4.87 | 4.91 | 4.73 | 4.73 | 4.73 | -2.87% | 1,568,399 |
| Jan 12, 2026 | 5.00 | 5.09 | 4.85 | 4.87 | 4.87 | -2.60% | 1,896,333 |
| Jan 11, 2026 | 5.08 | 5.18 | 4.93 | 5.00 | 5.00 | -1.57% | 2,970,979 |
| Jan 8, 2026 | 4.85 | 5.19 | 4.90 | 5.08 | 5.08 | 4.74% | 7,691,172 |
| Jan 6, 2026 | 4.70 | 5.00 | 4.72 | 4.85 | 4.85 | 3.19% | 4,204,911 |
| Jan 5, 2026 | 4.80 | 4.89 | 4.70 | 4.70 | 4.70 | -2.08% | 1,101,047 |
| Jan 4, 2026 | 4.73 | 5.06 | 4.72 | 4.80 | 4.80 | 1.48% | 4,439,438 |
| Dec 31, 2025 | 4.77 | 4.83 | 4.72 | 4.73 | 4.73 | -0.84% | 1,193,836 |
| Dec 30, 2025 | 4.82 | 4.86 | 4.74 | 4.77 | 4.77 | -1.04% | 1,558,129 |
| Dec 29, 2025 | 4.66 | 4.86 | 4.65 | 4.82 | 4.82 | 3.43% | 2,829,857 |
| Dec 28, 2025 | 4.77 | 4.82 | 4.63 | 4.66 | 4.66 | -2.31% | 1,304,526 |
| Dec 25, 2025 | 4.67 | 4.85 | 4.69 | 4.77 | 4.77 | 2.14% | 2,948,646 |
| Dec 24, 2025 | 4.39 | 4.80 | 4.41 | 4.67 | 4.67 | 6.38% | 5,244,749 |
| 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 |
| Oct 14, 2025 | 4.94 | 5.06 | 4.86 | 4.87 | 4.87 | -1.42% | 1,615,241 |