رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 09/04/2026
السوق الثاني
أعلى سعر 1.21
سعر الإغلاق السابق 1.21
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.18
سعر الإفتتاح 1.19
عدد الأسهم 2,093
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.21
معدل السعر 1.19
P/EN
حجم التداول 2,487
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 1.27 | 1.14 | 1.21 | 237,986 | 496 | 196,746 |
| 01/02/2026 | 1.29 | 1.07 | 1.20 | 667,489 | 1,417 | 557,753 |
| 04/01/2026 | 1.07 | 0.38 | 1.07 | 270,568 | 602 | 326,305 |
| 01/12/2025 | 0.42 | 0.37 | 0.40 | 268,234 | 562 | 676,583 |
| 02/11/2025 | 0.42 | 0.33 | 0.40 | 910,663 | 1,302 | 2,424,717 |
| 01/10/2025 | 0.34 | 0.25 | 0.33 | 784,605 | 1,437 | 2,677,936 |
| 01/09/2025 | 0.28 | 0.22 | 0.25 | 340,724 | 1,005 | 1,422,578 |
| 03/08/2025 | 0.37 | 0.29 | 0.29 | 150,053 | 418 | 439,841 |
| 01/07/2025 | 0.19 | 0.18 | 0.19 | 10,597 | 62 | 58,868 |
| 01/06/2025 | 0.20 | 0.18 | 0.19 | 82,612 | 412 | 436,680 |
| 04/05/2025 | 0.21 | 0.17 | 0.19 | 141,670 | 647 | 748,855 |
| 03/04/2025 | 0.21 | 0.17 | 0.19 | 87,086 | 340 | 468,272 |
| 02/03/2025 | 0.24 | 0.16 | 0.19 | 133,789 | 470 | 741,052 |
| 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 |