Tanmiya For Real Estate Investment (S.A.E) (EGX:TANM)
Egypt
· Delayed Price · Currency is EGP 4.290
-0.060 (-1.38%)
At close: Dec 4, 2025
EGX:TANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4.87 | 5.08 | 4.88 | 4.94 | 4.94 | 1.44% | 3,568,840 |
| Oct 12, 2025 | 4.91 | 4.95 | 4.83 | 4.87 | 4.87 | -0.81% | 2,042,320 |
| Oct 8, 2025 | 4.96 | 5.07 | 4.90 | 4.91 | 4.91 | -1.01% | 2,270,485 |
| Oct 7, 2025 | 5.06 | 5.13 | 4.95 | 4.96 | 4.96 | -1.98% | 2,391,351 |
| Oct 6, 2025 | 5.04 | 5.32 | 5.04 | 5.06 | 5.06 | 0.40% | 8,781,419 |
| Oct 5, 2025 | 4.87 | 5.14 | 4.84 | 5.04 | 5.04 | 3.49% | 7,343,532 |
| Oct 2, 2025 | 4.88 | 5.04 | 4.84 | 4.87 | 4.87 | -0.20% | 2,803,936 |
| Oct 1, 2025 | 5.00 | 5.05 | 4.84 | 4.88 | 4.88 | -2.40% | 3,287,554 |
| Sep 30, 2025 | 5.07 | 5.22 | 4.97 | 5.00 | 5.00 | -1.38% | 6,441,219 |
| Sep 29, 2025 | 5.22 | 5.34 | 5.06 | 5.07 | 5.07 | -2.87% | 8,149,266 |
| Sep 28, 2025 | 5.21 | 5.56 | 5.17 | 5.22 | 5.22 | 0.19% | 20,077,500 |
| Sep 25, 2025 | 4.87 | 5.41 | 4.80 | 5.21 | 5.21 | 6.98% | 19,430,310 |
| Sep 24, 2025 | 4.81 | 5.06 | 4.80 | 4.87 | 4.87 | 1.25% | 4,591,078 |
| Sep 23, 2025 | 5.00 | 5.02 | 4.79 | 4.81 | 4.81 | -3.80% | 4,752,324 |
| Sep 22, 2025 | 4.45 | 5.20 | 4.51 | 5.00 | 5.00 | 12.36% | 18,387,580 |
| Sep 21, 2025 | 4.30 | 4.68 | 4.36 | 4.45 | 4.45 | 3.49% | 7,634,795 |
| Sep 18, 2025 | 4.13 | 4.42 | 4.10 | 4.30 | 4.30 | 4.12% | 5,438,290 |
| Sep 17, 2025 | 4.12 | 4.17 | 4.07 | 4.13 | 4.13 | 0.24% | 1,912,034 |
| Sep 16, 2025 | 4.05 | 4.59 | 4.05 | 4.12 | 4.12 | 1.73% | 9,554,170 |
| Sep 15, 2025 | 4.04 | 4.17 | 4.01 | 4.05 | 4.05 | 0.25% | 1,485,091 |
| Sep 14, 2025 | 4.10 | 4.16 | 4.01 | 4.04 | 4.04 | -1.46% | 938,121 |
| Sep 11, 2025 | 4.15 | 4.23 | 4.08 | 4.10 | 4.10 | -1.20% | 1,664,913 |
| Sep 10, 2025 | 4.02 | 4.35 | 3.99 | 4.15 | 4.15 | 3.23% | 3,232,601 |
| Sep 9, 2025 | 4.09 | 4.17 | 4.00 | 4.02 | 4.02 | -1.71% | 1,015,125 |
| Sep 8, 2025 | 4.11 | 4.23 | 4.06 | 4.09 | 4.09 | -0.49% | 1,881,763 |
| Sep 7, 2025 | 4.07 | 4.29 | 4.05 | 4.11 | 4.11 | 0.98% | 2,954,957 |
| Sep 3, 2025 | 4.22 | 4.22 | 4.03 | 4.07 | 4.07 | -3.55% | 3,539,693 |
| Sep 2, 2025 | 3.92 | 4.70 | 3.88 | 4.22 | 4.22 | 7.65% | 12,353,080 |
| Sep 1, 2025 | 3.85 | 4.13 | 3.80 | 3.92 | 3.92 | 1.82% | 2,776,273 |
| Aug 31, 2025 | 4.10 | 4.25 | 3.80 | 3.85 | 3.85 | -6.10% | 3,080,769 |
| Aug 28, 2025 | 4.23 | 4.35 | 4.02 | 4.10 | 4.10 | -3.07% | 2,808,960 |
| Aug 27, 2025 | 4.35 | 4.69 | 4.13 | 4.23 | 4.23 | -2.76% | 3,992,144 |
| Aug 26, 2025 | 3.63 | 4.35 | 3.62 | 4.35 | 4.35 | 19.83% | 9,988,355 |
| Aug 25, 2025 | 3.61 | 3.70 | 3.59 | 3.63 | 3.63 | 0.55% | 793,865 |
| Aug 24, 2025 | 3.53 | 3.62 | 3.51 | 3.61 | 3.61 | 2.27% | 238,570 |
| Aug 21, 2025 | 3.56 | 3.65 | 3.51 | 3.53 | 3.53 | -0.84% | 274,954 |
| Aug 20, 2025 | 3.65 | 3.72 | 3.54 | 3.56 | 3.56 | -2.47% | 516,522 |
| Aug 19, 2025 | 3.64 | 3.73 | 3.58 | 3.65 | 3.65 | 0.27% | 826,779 |
| Aug 18, 2025 | 3.63 | 3.70 | 3.58 | 3.64 | 3.64 | 0.28% | 855,742 |
| Aug 17, 2025 | 3.50 | 3.64 | 3.50 | 3.63 | 3.63 | 3.71% | 501,524 |
| Aug 14, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | -0.28% | 182,105 |
| Aug 13, 2025 | 3.51 | 3.63 | 3.49 | 3.51 | 3.51 | - | 1,198,537 |
| Aug 12, 2025 | 3.45 | 3.54 | 3.44 | 3.51 | 3.51 | 1.74% | 876,150 |
| Aug 11, 2025 | 3.48 | 3.60 | 3.43 | 3.45 | 3.45 | -0.86% | 627,946 |
| Aug 10, 2025 | 3.40 | 3.52 | 3.42 | 3.48 | 3.48 | 2.35% | 985,879 |
| Aug 7, 2025 | 3.43 | 3.47 | 3.40 | 3.40 | 3.40 | -0.87% | 287,421 |
| Aug 6, 2025 | 3.45 | 3.50 | 3.42 | 3.43 | 3.43 | -0.58% | 282,461 |
| Aug 5, 2025 | 3.42 | 3.64 | 3.42 | 3.45 | 3.45 | 0.88% | 1,314,586 |
| Aug 4, 2025 | 3.39 | 3.46 | 3.39 | 3.42 | 3.42 | 0.88% | 1,011,118 |
| Aug 3, 2025 | 3.41 | 3.49 | 3.37 | 3.39 | 3.39 | -0.59% | 372,786 |
| Jul 31, 2025 | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | 1.79% | 454,117 |
| Jul 30, 2025 | 3.46 | 3.50 | 3.34 | 3.35 | 3.35 | -3.18% | 408,743 |
| Jul 29, 2025 | 3.46 | 3.53 | 3.43 | 3.46 | 3.46 | - | 372,753 |
| Jul 28, 2025 | 3.54 | 3.58 | 3.45 | 3.46 | 3.46 | -2.26% | 494,484 |
| Jul 27, 2025 | 3.56 | 3.74 | 3.53 | 3.54 | 3.54 | -0.56% | 1,431,531 |
| Jul 23, 2025 | 3.52 | 3.64 | 3.45 | 3.56 | 3.56 | 1.14% | 1,513,435 |
| Jul 22, 2025 | 3.43 | 3.62 | 3.44 | 3.52 | 3.52 | 2.62% | 1,178,812 |
| Jul 21, 2025 | 3.55 | 3.63 | 3.42 | 3.43 | 3.43 | -3.38% | 1,036,659 |
| Jul 20, 2025 | 3.48 | 3.68 | 3.53 | 3.55 | 3.55 | 2.01% | 1,425,261 |
| Jul 17, 2025 | 3.32 | 3.59 | 3.35 | 3.48 | 3.48 | 4.82% | 1,878,653 |
| Jul 16, 2025 | 3.32 | 3.39 | 3.31 | 3.32 | 3.32 | - | 283,114 |
| Jul 15, 2025 | 3.32 | 3.44 | 3.30 | 3.32 | 3.32 | - | 610,276 |