رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 05/08/2026
السوق الثاني
أعلى سعر 1.24
سعر الإغلاق السابق 1.24
عدد العقود المنفذة 5
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.23
سعر الإفتتاح 1.23
عدد الأسهم 2,806
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.24
معدل السعر 1.24
P/EN
حجم التداول 3,469
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/06/2026 | 1.22 | 1.18 | 1.22 | 6,575 | 24 | 5,452 |
| 28/06/2026 | 1.23 | 1.18 | 1.22 | 30,080 | 46 | 24,890 |
| 25/06/2026 | 1.24 | 1.22 | 1.23 | 40,142 | 37 | 32,635 |
| 24/06/2026 | 1.25 | 1.23 | 1.24 | 1,497 | 9 | 1,200 |
| 23/06/2026 | 1.26 | 1.19 | 1.26 | 8,070 | 52 | 6,629 |
| 22/06/2026 | 1.24 | 1.20 | 1.24 | 1,831 | 10 | 1,500 |
| 21/06/2026 | 1.24 | 1.20 | 1.24 | 18,209 | 31 | 14,944 |
| 18/06/2026 | 1.30 | 1.22 | 1.22 | 18,577 | 23 | 15,145 |
| 17/06/2026 | 1.36 | 1.28 | 1.28 | 27,375 | 47 | 20,300 |
| 15/06/2026 | 1.39 | 1.34 | 1.34 | 41,101 | 50 | 30,195 |
| 14/06/2026 | 1.39 | 1.36 | 1.39 | 45,213 | 93 | 33,022 |
| 11/06/2026 | 1.36 | 1.34 | 1.36 | 24,492 | 49 | 18,175 |
| 10/06/2026 | 1.33 | 1.28 | 1.33 | 41,605 | 173 | 31,638 |
| 09/06/2026 | 1.27 | 1.20 | 1.27 | 50,038 | 183 | 40,301 |
| 08/06/2026 | 1.21 | 1.19 | 1.21 | 16,268 | 50 | 13,562 |
| 07/06/2026 | 1.19 | 1.16 | 1.19 | 11,127 | 37 | 9,465 |
| 04/06/2026 | 1.14 | 1.10 | 1.14 | 33,026 | 78 | 29,354 |
| 03/06/2026 | 1.12 | 1.09 | 1.09 | 7,562 | 26 | 6,860 |
| 02/06/2026 | 1.09 | 1.06 | 1.09 | 11,385 | 36 | 10,501 |
| 01/06/2026 | 1.05 | 1.04 | 1.04 | 2,844 | 5 | 2,710 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/03/2026 | 1.27 | 1.19 | 1.25 | 74,205 | 173 | 59,819 |
| 08/03/2026 | 1.22 | 1.16 | 1.21 | 43,811 | 84 | 36,825 |
| 01/03/2026 | 1.24 | 1.14 | 1.23 | 54,622 | 119 | 45,537 |
| 22/02/2026 | 1.24 | 1.14 | 1.20 | 154,035 | 367 | 128,702 |
| 15/02/2026 | 1.28 | 1.18 | 1.20 | 103,737 | 228 | 83,117 |
| 08/02/2026 | 1.29 | 1.20 | 1.26 | 164,328 | 341 | 131,497 |
| 01/02/2026 | 1.25 | 1.07 | 1.24 | 245,389 | 481 | 214,437 |
| 25/01/2026 | 1.07 | 0.91 | 1.07 | 161,170 | 379 | 162,520 |
| 18/01/2026 | 0.97 | 0.91 | 0.96 | 77,390 | 154 | 81,582 |
| 11/01/2026 | 0.38 | 0.38 | 0.38 | 1,817 | 7 | 4,782 |
| 04/01/2026 | 0.40 | 0.38 | 0.39 | 30,191 | 62 | 77,421 |
| 28/12/2025 | 0.41 | 0.38 | 0.40 | 38,796 | 86 | 98,221 |
| 21/12/2025 | 0.40 | 0.39 | 0.40 | 34,503 | 87 | 87,117 |
| 14/12/2025 | 0.39 | 0.37 | 0.39 | 37,689 | 76 | 99,362 |
| 07/12/2025 | 0.41 | 0.39 | 0.40 | 59,399 | 116 | 150,580 |
| 30/11/2025 | 0.42 | 0.39 | 0.40 | 97,848 | 197 | 241,303 |
| 23/11/2025 | 0.42 | 0.39 | 0.40 | 347,626 | 353 | 872,072 |
| 16/11/2025 | 0.41 | 0.37 | 0.40 | 202,814 | 405 | 520,600 |
| 09/11/2025 | 0.37 | 0.33 | 0.37 | 157,715 | 233 | 445,875 |
| 02/11/2025 | 0.36 | 0.33 | 0.34 | 202,508 | 311 | 586,170 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2024 | 0.36 | 0.30 | 0.32 | 144,349 | 609 | 433,410 |
| 01/09/2024 | 0.33 | 0.29 | 0.31 | 97,234 | 344 | 319,757 |
| 01/08/2024 | 0.33 | 0.29 | 0.30 | 82,662 | 338 | 263,951 |
| 01/07/2024 | 0.36 | 0.32 | 0.33 | 252,808 | 746 | 743,843 |
| 02/06/2024 | 0.39 | 0.32 | 0.35 | 147,799 | 364 | 419,321 |
| 01/05/2024 | 0.45 | 0.35 | 0.39 | 268,703 | 625 | 661,716 |
| 01/04/2024 | 0.41 | 0.35 | 0.35 | 35,380 | 126 | 95,997 |
| 03/03/2024 | 0.47 | 0.37 | 0.41 | 301,988 | 204 | 786,768 |
| 01/02/2024 | 0.52 | 0.46 | 0.49 | 63,445 | 99 | 127,784 |
| 02/01/2024 | 0.55 | 0.47 | 0.51 | 614,188 | 637 | 1,185,220 |
| 03/12/2023 | 0.55 | 0.38 | 0.54 | 1,479,208 | 1,826 | 2,988,528 |
| 01/11/2023 | 0.40 | 0.33 | 0.39 | 928,883 | 1,338 | 2,469,398 |
| 01/10/2023 | 0.37 | 0.33 | 0.34 | 531,568 | 567 | 1,527,976 |
| 03/09/2023 | 0.36 | 0.32 | 0.34 | 577,440 | 880 | 1,745,685 |
| 01/08/2023 | 0.39 | 0.32 | 0.34 | 166,866 | 400 | 494,085 |
| 02/07/2023 | 0.43 | 0.37 | 0.38 | 236,717 | 445 | 581,514 |
| 04/06/2023 | 0.45 | 0.37 | 0.40 | 656,499 | 1,037 | 1,613,079 |
| 01/05/2023 | 0.38 | 0.29 | 0.37 | 401,990 | 832 | 1,189,968 |
| 02/04/2023 | 0.40 | 0.32 | 0.34 | 104,548 | 487 | 299,236 |
| 01/03/2023 | 0.51 | 0.38 | 0.41 | 658,321 | 624 | 1,393,494 |