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 |
|---|---|---|---|---|---|---|
| 19/02/2026 | 1.23 | 1.18 | 1.20 | 12,749 | 23 | 10,515 |
| 18/02/2026 | 1.26 | 1.22 | 1.24 | 14,232 | 50 | 11,567 |
| 17/02/2026 | 1.27 | 1.24 | 1.24 | 12,761 | 37 | 10,175 |
| 16/02/2026 | 1.28 | 1.26 | 1.27 | 10,142 | 32 | 8,019 |
| 15/02/2026 | 1.28 | 1.25 | 1.28 | 53,854 | 86 | 42,841 |
| 12/02/2026 | 1.28 | 1.25 | 1.26 | 17,200 | 35 | 13,568 |
| 11/02/2026 | 1.29 | 1.27 | 1.28 | 41,667 | 98 | 32,658 |
| 10/02/2026 | 1.27 | 1.24 | 1.27 | 50,456 | 73 | 40,335 |
| 09/02/2026 | 1.24 | 1.22 | 1.24 | 8,973 | 24 | 7,316 |
| 08/02/2026 | 1.25 | 1.20 | 1.22 | 46,032 | 111 | 37,620 |
| 05/02/2026 | 1.25 | 1.24 | 1.24 | 21,053 | 59 | 16,930 |
| 04/02/2026 | 1.21 | 1.16 | 1.21 | 47,539 | 114 | 39,681 |
| 03/02/2026 | 1.19 | 1.14 | 1.16 | 41,422 | 82 | 35,946 |
| 02/02/2026 | 1.17 | 1.15 | 1.17 | 31,013 | 72 | 26,791 |
| 01/02/2026 | 1.12 | 1.07 | 1.12 | 104,362 | 154 | 95,089 |
| 29/01/2026 | 1.07 | 1.06 | 1.07 | 31,428 | 44 | 29,508 |
| 28/01/2026 | 1.02 | 0.99 | 1.02 | 54,481 | 127 | 53,875 |
| 27/01/2026 | 0.98 | 0.94 | 0.98 | 45,414 | 93 | 47,052 |
| 26/01/2026 | 0.96 | 0.91 | 0.94 | 15,934 | 67 | 17,020 |
| 25/01/2026 | 0.95 | 0.92 | 0.92 | 13,913 | 48 | 15,065 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/06/2024 | 0.39 | 0.37 | 0.37 | 21,646 | 124 | 57,851 |
| 26/05/2024 | 0.40 | 0.38 | 0.39 | 86,066 | 78 | 220,779 |
| 19/05/2024 | 0.45 | 0.39 | 0.40 | 85,580 | 176 | 205,165 |
| 12/05/2024 | 0.45 | 0.39 | 0.44 | 72,672 | 268 | 171,753 |
| 05/05/2024 | 0.40 | 0.35 | 0.40 | 22,190 | 95 | 57,922 |
| 28/04/2024 | 0.36 | 0.35 | 0.36 | 6,165 | 38 | 17,415 |
| 21/04/2024 | 0.38 | 0.36 | 0.36 | 21,089 | 34 | 57,700 |
| 14/04/2024 | 0.39 | 0.38 | 0.39 | 2,208 | 5 | 5,810 |
| 07/04/2024 | 0.39 | 0.37 | 0.39 | 1,213 | 12 | 3,198 |
| 31/03/2024 | 0.41 | 0.37 | 0.38 | 6,900 | 45 | 17,971 |
| 24/03/2024 | 0.41 | 0.37 | 0.41 | 277,528 | 88 | 729,255 |
| 17/03/2024 | 0.42 | 0.40 | 0.41 | 3,288 | 16 | 8,051 |
| 10/03/2024 | 0.44 | 0.40 | 0.43 | 13,483 | 75 | 32,387 |
| 03/03/2024 | 0.47 | 0.45 | 0.45 | 7,690 | 25 | 17,075 |
| 18/02/2024 | 0.49 | 0.46 | 0.49 | 4,363 | 15 | 9,451 |
| 11/02/2024 | 0.51 | 0.48 | 0.50 | 6,896 | 35 | 13,970 |
| 04/02/2024 | 0.52 | 0.49 | 0.52 | 48,789 | 32 | 97,731 |
| 28/01/2024 | 0.52 | 0.47 | 0.52 | 21,670 | 93 | 44,018 |
| 21/01/2024 | 0.51 | 0.48 | 0.51 | 222,537 | 103 | 446,034 |
| 14/01/2024 | 0.55 | 0.52 | 0.52 | 82,109 | 126 | 154,217 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2016 | 2.32 | 1.79 | 2.16 | 5,928,117 | 2,240 | 2,884,225 |
| 03/07/2016 | 2.01 | 1.80 | 1.89 | 6,079,914 | 1,732 | 3,163,334 |
| 01/06/2016 | 1.95 | 1.56 | 1.85 | 7,283,924 | 2,606 | 4,091,071 |
| 02/05/2016 | 1.60 | 1.28 | 1.55 | 1,772,364 | 1,258 | 1,186,555 |
| 03/04/2016 | 1.40 | 1.28 | 1.39 | 762,869 | 245 | 570,411 |
| 01/03/2016 | 1.56 | 1.26 | 1.40 | 591,255 | 642 | 421,028 |
| 01/02/2016 | 1.47 | 1.39 | 1.39 | 477,675 | 261 | 336,186 |
| 03/01/2016 | 1.69 | 1.39 | 1.45 | 571,736 | 486 | 377,111 |
| 01/12/2015 | 1.76 | 1.55 | 1.67 | 692,963 | 418 | 407,530 |
| 01/11/2015 | 1.66 | 1.52 | 1.62 | 518,017 | 335 | 321,693 |
| 01/10/2015 | 1.75 | 1.52 | 1.57 | 945,753 | 457 | 563,352 |
| 01/09/2015 | 1.88 | 1.63 | 1.70 | 1,321,975 | 824 | 744,753 |
| 02/08/2015 | 2.46 | 1.60 | 1.70 | 7,304,030 | 2,462 | 3,425,754 |
| 01/07/2015 | 2.42 | 1.94 | 2.42 | 7,187,094 | 1,868 | 3,232,288 |
| 01/06/2015 | 2.14 | 1.62 | 2.02 | 1,701,348 | 730 | 893,902 |
| 03/05/2015 | 1.76 | 1.60 | 1.69 | 778,208 | 361 | 454,937 |
| 01/04/2015 | 2.05 | 1.66 | 1.76 | 616,924 | 352 | 338,656 |
| 01/03/2015 | 2.34 | 1.93 | 2.03 | 3,741,015 | 1,375 | 1,718,660 |
| 01/02/2015 | 2.02 | 1.75 | 2.01 | 545,663 | 367 | 290,345 |
| 04/01/2015 | 1.95 | 1.80 | 1.87 | 645,510 | 303 | 340,812 |