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 |
|---|---|---|---|---|---|---|
| 02/09/2026 | 1.21 | 1.17 | 1.21 | 13,588 | 36 | 11,380 |
| 01/09/2026 | 1.16 | 1.16 | 1.16 | 5,170 | 10 | 4,457 |
| 31/08/2026 | 1.16 | 1.15 | 1.16 | 5,094 | 15 | 4,400 |
| 30/08/2026 | 1.16 | 1.14 | 1.15 | 5,347 | 11 | 4,630 |
| 27/08/2026 | 1.15 | 1.14 | 1.14 | 10,173 | 38 | 8,858 |
| 26/08/2026 | 1.18 | 1.14 | 1.15 | 20,633 | 50 | 17,838 |
| 24/08/2026 | 1.15 | 1.14 | 1.14 | 11,769 | 46 | 10,320 |
| 23/08/2026 | 1.15 | 1.13 | 1.14 | 11,895 | 18 | 10,388 |
| 20/08/2026 | 1.18 | 1.14 | 1.14 | 21,055 | 60 | 18,090 |
| 19/08/2026 | 1.20 | 1.16 | 1.17 | 89,818 | 103 | 77,159 |
| 18/08/2026 | 1.23 | 1.22 | 1.22 | 29,542 | 35 | 24,212 |
| 17/08/2026 | 1.33 | 1.28 | 1.28 | 7,867 | 15 | 5,931 |
| 16/08/2026 | 1.35 | 1.33 | 1.34 | 53,270 | 48 | 39,901 |
| 13/08/2026 | 1.37 | 1.35 | 1.35 | 54,429 | 50 | 39,995 |
| 12/08/2026 | 1.34 | 1.29 | 1.34 | 30,589 | 64 | 23,077 |
| 11/08/2026 | 1.28 | 1.23 | 1.28 | 57,930 | 57 | 46,086 |
| 09/08/2026 | 1.22 | 1.22 | 1.22 | 4,209 | 6 | 3,450 |
| 05/08/2026 | 1.24 | 1.23 | 1.24 | 3,469 | 5 | 2,806 |
| 04/08/2026 | 1.31 | 1.24 | 1.24 | 1,422 | 7 | 1,122 |
| 03/08/2026 | 1.26 | 1.26 | 1.26 | 1,260 | 2 | 1,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 26/10/2025 | 0.34 | 0.32 | 0.33 | 220,804 | 401 | 679,153 |
| 19/10/2025 | 0.32 | 0.26 | 0.32 | 340,120 | 463 | 1,170,334 |
| 12/10/2025 | 0.29 | 0.27 | 0.27 | 77,487 | 186 | 278,281 |
| 05/10/2025 | 0.28 | 0.26 | 0.28 | 63,054 | 144 | 233,878 |
| 28/09/2025 | 0.27 | 0.24 | 0.27 | 96,358 | 309 | 370,844 |
| 21/09/2025 | 0.25 | 0.23 | 0.25 | 15,816 | 63 | 65,822 |
| 14/09/2025 | 0.26 | 0.23 | 0.25 | 195,012 | 461 | 790,153 |
| 07/09/2025 | 0.25 | 0.22 | 0.24 | 115,016 | 409 | 506,059 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2023 | 0.57 | 0.43 | 0.50 | 1,032,124 | 1,399 | 2,040,345 |
| 02/01/2023 | 0.63 | 0.37 | 0.50 | 483,819 | 1,100 | 1,081,140 |
| 01/12/2022 | 0.80 | 0.60 | 0.63 | 1,780,738 | 924 | 2,635,517 |
| 01/11/2022 | 0.81 | 0.55 | 0.73 | 796,083 | 1,515 | 1,154,632 |
| 02/10/2022 | 0.79 | 0.53 | 0.65 | 1,677,752 | 890 | 2,634,556 |
| 01/09/2022 | 0.98 | 0.60 | 0.60 | 22,409 | 49 | 36,777 |
| 01/08/2022 | 1.03 | 1.03 | 1.03 | 10 | 1 | 10 |
| 03/07/2022 | 1.08 | 1.08 | 1.08 | 6 | 1 | 6 |
| 01/06/2022 | 1.13 | 1.13 | 1.13 | 226 | 2 | 200 |
| 08/05/2022 | 1.30 | 1.18 | 1.18 | 50 | 3 | 40 |
| 03/04/2022 | 1.43 | 1.36 | 1.36 | 293 | 2 | 215 |
| 01/03/2022 | 1.50 | 1.50 | 1.50 | 8 | 1 | 5 |
| 02/01/2022 | 1.62 | 1.50 | 1.57 | 13,770 | 10 | 8,700 |
| 01/12/2021 | 1.63 | 1.49 | 1.57 | 512,813 | 44 | 336,799 |
| 03/10/2021 | 1.71 | 1.63 | 1.63 | 33,759 | 11 | 20,701 |
| 01/04/2021 | 1.80 | 1.62 | 1.80 | 1,363 | 6 | 811 |
| 01/03/2021 | 1.57 | 1.36 | 1.57 | 229,707 | 15 | 148,434 |