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 |
|---|---|---|---|---|---|---|
| 19/03/2026 | 1.25 | 1.24 | 1.25 | 1,253 | 2 | 1,010 |
| 18/03/2026 | 1.27 | 1.25 | 1.25 | 8,352 | 27 | 6,626 |
| 17/03/2026 | 1.26 | 1.24 | 1.26 | 22,570 | 23 | 18,060 |
| 16/03/2026 | 1.26 | 1.22 | 1.26 | 29,424 | 85 | 23,698 |
| 15/03/2026 | 1.22 | 1.19 | 1.22 | 12,606 | 36 | 10,425 |
| 12/03/2026 | 1.21 | 1.16 | 1.21 | 16,085 | 27 | 13,732 |
| 11/03/2026 | 1.20 | 1.18 | 1.19 | 2,688 | 6 | 2,261 |
| 10/03/2026 | 1.22 | 1.21 | 1.22 | 1,578 | 10 | 1,301 |
| 09/03/2026 | 1.22 | 1.19 | 1.22 | 18,808 | 26 | 15,641 |
| 08/03/2026 | 1.22 | 1.19 | 1.22 | 4,652 | 15 | 3,890 |
| 05/03/2026 | 1.24 | 1.20 | 1.23 | 29,811 | 46 | 24,683 |
| 04/03/2026 | 1.22 | 1.20 | 1.22 | 7,212 | 19 | 5,942 |
| 03/03/2026 | 1.21 | 1.20 | 1.21 | 6,060 | 9 | 5,045 |
| 02/03/2026 | 1.21 | 1.19 | 1.21 | 2,537 | 14 | 2,122 |
| 01/03/2026 | 1.20 | 1.14 | 1.20 | 9,002 | 31 | 7,745 |
| 26/02/2026 | 1.20 | 1.19 | 1.20 | 11,467 | 20 | 9,600 |
| 25/02/2026 | 1.21 | 1.18 | 1.21 | 36,422 | 67 | 30,357 |
| 24/02/2026 | 1.24 | 1.18 | 1.20 | 31,441 | 70 | 25,957 |
| 23/02/2026 | 1.24 | 1.19 | 1.24 | 35,397 | 124 | 28,858 |
| 22/02/2026 | 1.19 | 1.14 | 1.19 | 39,308 | 86 | 33,930 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/10/2024 | 0.33 | 0.31 | 0.32 | 18,785 | 102 | 58,927 |
| 20/10/2024 | 0.34 | 0.32 | 0.33 | 31,373 | 128 | 97,347 |
| 13/10/2024 | 0.34 | 0.32 | 0.33 | 17,481 | 89 | 54,060 |
| 06/10/2024 | 0.36 | 0.33 | 0.34 | 59,549 | 217 | 169,450 |
| 29/09/2024 | 0.33 | 0.30 | 0.33 | 35,556 | 101 | 114,559 |
| 22/09/2024 | 0.33 | 0.30 | 0.31 | 43,393 | 130 | 139,320 |
| 15/09/2024 | 0.31 | 0.29 | 0.30 | 17,511 | 72 | 59,103 |
| 08/09/2024 | 0.31 | 0.30 | 0.30 | 8,183 | 61 | 27,267 |
| 01/09/2024 | 0.31 | 0.29 | 0.30 | 9,752 | 53 | 33,134 |
| 25/08/2024 | 0.32 | 0.29 | 0.30 | 15,173 | 92 | 50,538 |
| 18/08/2024 | 0.32 | 0.31 | 0.31 | 28,389 | 68 | 89,655 |
| 11/08/2024 | 0.33 | 0.31 | 0.33 | 10,412 | 26 | 32,850 |
| 04/08/2024 | 0.33 | 0.31 | 0.33 | 20,427 | 103 | 65,096 |
| 28/07/2024 | 0.34 | 0.32 | 0.32 | 16,779 | 102 | 51,646 |
| 21/07/2024 | 0.36 | 0.33 | 0.34 | 105,936 | 251 | 310,000 |
| 14/07/2024 | 0.35 | 0.33 | 0.35 | 63,540 | 215 | 187,521 |
| 08/07/2024 | 0.35 | 0.33 | 0.34 | 43,888 | 116 | 129,120 |
| 30/06/2024 | 0.36 | 0.33 | 0.35 | 34,295 | 132 | 101,328 |
| 23/06/2024 | 0.36 | 0.32 | 0.34 | 44,829 | 167 | 134,870 |
| 10/06/2024 | 0.37 | 0.35 | 0.37 | 77,955 | 52 | 216,640 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.50 | 1.32 | 1.42 | 654,028 | 463 | 463,473 |
| 01/03/2018 | 1.69 | 1.37 | 1.47 | 1,163,245 | 675 | 751,770 |
| 01/02/2018 | 1.76 | 1.54 | 1.64 | 981,828 | 507 | 589,031 |
| 02/01/2018 | 1.82 | 1.41 | 1.69 | 957,663 | 691 | 575,161 |
| 03/12/2017 | 1.90 | 1.64 | 1.64 | 449,086 | 243 | 246,986 |
| 01/11/2017 | 1.82 | 1.61 | 1.76 | 705,856 | 328 | 409,923 |
| 01/10/2017 | 2.06 | 1.62 | 1.62 | 1,153,355 | 567 | 618,256 |
| 05/09/2017 | 2.05 | 1.82 | 1.90 | 870,358 | 227 | 446,107 |
| 01/08/2017 | 2.33 | 1.94 | 2.03 | 2,176,663 | 573 | 1,041,145 |
| 02/07/2017 | 2.30 | 1.95 | 2.17 | 2,798,926 | 871 | 1,293,163 |
| 01/06/2017 | 2.04 | 1.76 | 1.93 | 1,555,022 | 591 | 838,975 |
| 01/05/2017 | 2.30 | 1.71 | 1.79 | 1,685,672 | 671 | 799,871 |
| 02/04/2017 | 2.45 | 1.92 | 2.25 | 3,965,241 | 1,221 | 1,771,579 |
| 01/03/2017 | 2.64 | 2.18 | 2.20 | 5,533,408 | 1,565 | 2,244,789 |
| 01/02/2017 | 2.70 | 2.35 | 2.45 | 3,899,375 | 1,109 | 1,551,764 |
| 02/01/2017 | 2.89 | 2.31 | 2.62 | 7,102,677 | 2,010 | 2,724,341 |
| 01/12/2016 | 2.51 | 2.21 | 2.34 | 4,602,888 | 1,812 | 1,940,927 |
| 01/11/2016 | 2.48 | 2.10 | 2.30 | 5,645,718 | 2,070 | 2,482,266 |
| 03/10/2016 | 2.70 | 2.22 | 2.44 | 6,528,642 | 2,125 | 2,678,172 |
| 01/09/2016 | 2.32 | 2.14 | 2.24 | 3,113,890 | 961 | 1,384,014 |