رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 03/11/2026
السوق الثاني
أعلى سعر 1.58
سعر الإغلاق السابق 1.55
عدد العقود المنفذة 3
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.54
سعر الإفتتاح 1.54
عدد الأسهم 25
Div0.00
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.58
معدل السعر 1.56
P/EN
حجم التداول 39
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/09/2026 | 1.40 | 1.37 | 1.40 | 56,909 | 10 | 41,157 |
| 29/09/2026 | 1.39 | 1.34 | 1.39 | 6,603 | 22 | 4,804 |
| 28/09/2026 | 1.38 | 1.33 | 1.35 | 10,857 | 17 | 7,987 |
| 27/09/2026 | 1.36 | 1.31 | 1.34 | 56,919 | 41 | 43,203 |
| 24/09/2026 | 1.31 | 1.30 | 1.31 | 4,200 | 8 | 3,230 |
| 23/09/2026 | 1.32 | 1.29 | 1.30 | 12,877 | 29 | 9,876 |
| 22/09/2026 | 1.31 | 1.28 | 1.31 | 10,655 | 30 | 8,186 |
| 21/09/2026 | 1.30 | 1.25 | 1.29 | 6,554 | 21 | 5,153 |
| 20/09/2026 | 1.28 | 1.25 | 1.26 | 16,136 | 22 | 12,814 |
| 17/09/2026 | 1.29 | 1.25 | 1.26 | 11,653 | 29 | 9,223 |
| 16/09/2026 | 1.24 | 1.21 | 1.24 | 4,690 | 9 | 3,808 |
| 15/09/2026 | 1.24 | 1.19 | 1.19 | 1,815 | 9 | 1,511 |
| 14/09/2026 | 1.24 | 1.21 | 1.21 | 13,545 | 27 | 11,142 |
| 13/09/2026 | 1.22 | 1.20 | 1.21 | 1,896 | 16 | 1,563 |
| 10/09/2026 | 1.20 | 1.19 | 1.20 | 1,319 | 4 | 1,100 |
| 09/09/2026 | 1.21 | 1.19 | 1.19 | 6,612 | 23 | 5,555 |
| 08/09/2026 | 1.24 | 1.21 | 1.24 | 8,369 | 25 | 6,840 |
| 07/09/2026 | 1.20 | 1.19 | 1.20 | 14,889 | 9 | 12,500 |
| 06/09/2026 | 1.20 | 1.19 | 1.20 | 1,999 | 10 | 1,675 |
| 03/09/2026 | 1.22 | 1.19 | 1.20 | 6,306 | 17 | 5,225 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.36 | 1.16 | 1.36 | 143,530 | 492 | 113,141 |
| 31/05/2026 | 1.14 | 1.04 | 1.14 | 56,255 | 156 | 50,785 |
| 24/05/2026 | 1.08 | 1.06 | 1.08 | 361 | 7 | 339 |
| 17/05/2026 | 1.14 | 1.04 | 1.07 | 41,975 | 99 | 38,892 |
| 10/05/2026 | 1.17 | 1.09 | 1.11 | 48,235 | 123 | 42,840 |
| 03/05/2026 | 1.16 | 1.07 | 1.16 | 100,421 | 134 | 88,486 |
| 26/04/2026 | 1.17 | 1.11 | 1.16 | 21,416 | 54 | 18,930 |
| 19/04/2026 | 1.18 | 1.13 | 1.17 | 26,392 | 52 | 22,825 |
| 12/04/2026 | 1.20 | 1.12 | 1.17 | 34,919 | 98 | 29,888 |
| 05/04/2026 | 1.23 | 1.18 | 1.21 | 55,989 | 127 | 46,211 |
| 29/03/2026 | 1.23 | 1.17 | 1.21 | 78,283 | 134 | 65,212 |
| 24/03/2026 | 1.24 | 1.18 | 1.21 | 31,723 | 48 | 26,474 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/02/2025 | 0.27 | 0.24 | 0.25 | 17,369 | 125 | 70,691 |
| 02/01/2025 | 0.28 | 0.25 | 0.27 | 68,069 | 373 | 258,845 |
| 01/12/2024 | 0.30 | 0.26 | 0.27 | 48,789 | 236 | 176,487 |
| 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 |