رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 24/09/2026
السوق الثاني
أعلى سعر 1.31
سعر الإغلاق السابق 1.30
عدد العقود المنفذة 8
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.30
سعر الإفتتاح 1.30
عدد الأسهم 3,230
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.31
معدل السعر 1.30
P/EN
حجم التداول 4,200
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2026 | 1.21 | 1.18 | 1.21 | 2,487 | 9 | 2,093 |
| 08/04/2026 | 1.21 | 1.20 | 1.21 | 10,821 | 41 | 9,000 |
| 07/04/2026 | 1.20 | 1.19 | 1.19 | 2,992 | 8 | 2,500 |
| 06/04/2026 | 1.23 | 1.20 | 1.21 | 7,627 | 19 | 6,325 |
| 05/04/2026 | 1.23 | 1.21 | 1.21 | 32,063 | 50 | 26,293 |
| 02/04/2026 | 1.22 | 1.21 | 1.21 | 11,640 | 32 | 9,589 |
| 01/04/2026 | 1.21 | 1.17 | 1.21 | 33,017 | 30 | 27,532 |
| 31/03/2026 | 1.21 | 1.17 | 1.21 | 9,862 | 23 | 8,283 |
| 30/03/2026 | 1.22 | 1.18 | 1.21 | 6,256 | 21 | 5,190 |
| 29/03/2026 | 1.23 | 1.19 | 1.23 | 17,508 | 28 | 14,618 |
| 26/03/2026 | 1.21 | 1.20 | 1.21 | 9,445 | 2 | 7,871 |
| 25/03/2026 | 1.21 | 1.18 | 1.21 | 4,957 | 12 | 4,143 |
| 24/03/2026 | 1.24 | 1.19 | 1.19 | 17,321 | 34 | 14,460 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2016 | 2.32 | 2.14 | 2.24 | 3,113,890 | 961 | 1,384,014 |
| 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 |