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 |
|---|---|---|---|---|---|---|
| 15/04/2026 | 1.18 | 1.15 | 1.17 | 3,274 | 6 | 2,800 |
| 14/04/2026 | 1.19 | 1.17 | 1.19 | 3,631 | 24 | 3,079 |
| 13/04/2026 | 1.19 | 1.17 | 1.18 | 17,298 | 25 | 14,618 |
| 12/04/2026 | 1.20 | 1.18 | 1.20 | 2,311 | 15 | 1,956 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/01/2024 | 0.55 | 0.51 | 0.53 | 139,432 | 164 | 262,855 |
| 31/12/2023 | 0.55 | 0.52 | 0.54 | 339,608 | 238 | 634,542 |
| 24/12/2023 | 0.55 | 0.50 | 0.53 | 485,691 | 390 | 916,604 |
| 17/12/2023 | 0.54 | 0.48 | 0.51 | 389,915 | 550 | 757,623 |
| 10/12/2023 | 0.48 | 0.42 | 0.48 | 235,369 | 412 | 523,323 |
| 03/12/2023 | 0.44 | 0.38 | 0.42 | 180,462 | 404 | 441,164 |
| 26/11/2023 | 0.39 | 0.36 | 0.39 | 208,193 | 228 | 552,999 |
| 19/11/2023 | 0.40 | 0.36 | 0.37 | 295,070 | 457 | 764,960 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2014 | 2.07 | 1.72 | 1.93 | 3,787,339 | 1,711 | 1,954,647 |
| 02/11/2014 | 2.14 | 1.83 | 2.07 | 2,018,606 | 1,056 | 989,836 |
| 01/10/2014 | 2.41 | 1.78 | 1.94 | 1,310,163 | 922 | 631,268 |
| 01/09/2014 | 2.50 | 1.88 | 2.35 | 7,317,567 | 2,459 | 3,242,830 |
| 03/08/2014 | 2.03 | 1.71 | 1.93 | 1,862,775 | 822 | 1,002,965 |
| 01/07/2014 | 2.03 | 1.68 | 1.78 | 1,084,107 | 422 | 571,680 |
| 01/06/2014 | 2.35 | 1.93 | 1.98 | 5,151,012 | 2,189 | 2,420,821 |
| 04/05/2014 | 1.95 | 1.08 | 1.91 | 8,466,640 | 2,932 | 6,072,548 |
| 01/04/2014 | 1.20 | 0.61 | 1.20 | 6,011,617 | 1,998 | 6,560,991 |
| 02/03/2014 | 0.66 | 0.59 | 0.61 | 272,963 | 444 | 437,158 |
| 02/02/2014 | 0.69 | 0.60 | 0.65 | 316,734 | 312 | 489,795 |
| 02/01/2014 | 0.68 | 0.59 | 0.61 | 113,191 | 255 | 178,293 |
| 01/12/2013 | 0.73 | 0.60 | 0.61 | 305,972 | 397 | 462,923 |
| 03/11/2013 | 0.79 | 0.62 | 0.67 | 890,219 | 774 | 1,248,807 |
| 01/10/2013 | 0.75 | 0.60 | 0.68 | 558,250 | 558 | 810,009 |
| 01/09/2013 | 0.71 | 0.62 | 0.65 | 265,195 | 279 | 403,927 |
| 01/08/2013 | 0.63 | 0.62 | 0.63 | 10,696 | 2 | 17,114 |