رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 14/07/2026
السوق الثاني
أعلى سعر 1.23
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.21
سعر الإفتتاح 1.21
عدد الأسهم 12,230
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.23
معدل السعر 1.21
P/EN
حجم التداول 14,811
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/07/2026 | 1.23 | 1.21 | 1.23 | 14,811 | 9 | 12,230 |
| 13/07/2026 | 1.23 | 1.19 | 1.22 | 3,297 | 5 | 2,756 |
| 12/07/2026 | 1.21 | 1.20 | 1.20 | 3,887 | 13 | 3,235 |
| 09/07/2026 | 1.20 | 1.19 | 1.20 | 2,881 | 9 | 2,409 |
| 08/07/2026 | 1.19 | 1.16 | 1.19 | 1,357 | 6 | 1,160 |
| 07/07/2026 | 1.18 | 1.14 | 1.18 | 3,956 | 13 | 3,401 |
| 06/07/2026 | 1.19 | 1.14 | 1.16 | 25,946 | 10 | 22,077 |
| 05/07/2026 | 1.19 | 1.16 | 1.19 | 3,208 | 10 | 2,759 |
| 02/07/2026 | 1.22 | 1.19 | 1.20 | 2,873 | 6 | 2,400 |
| 01/07/2026 | 1.21 | 1.18 | 1.20 | 3,141 | 5 | 2,626 |
| 29/06/2026 | 1.22 | 1.18 | 1.22 | 6,575 | 24 | 5,452 |
| 28/06/2026 | 1.23 | 1.18 | 1.22 | 30,080 | 46 | 24,890 |
| 25/06/2026 | 1.24 | 1.22 | 1.23 | 40,142 | 37 | 32,635 |
| 24/06/2026 | 1.25 | 1.23 | 1.24 | 1,497 | 9 | 1,200 |
| 23/06/2026 | 1.26 | 1.19 | 1.26 | 8,070 | 52 | 6,629 |
| 22/06/2026 | 1.24 | 1.20 | 1.24 | 1,831 | 10 | 1,500 |
| 21/06/2026 | 1.24 | 1.20 | 1.24 | 18,209 | 31 | 14,944 |
| 18/06/2026 | 1.30 | 1.22 | 1.22 | 18,577 | 23 | 15,145 |
| 17/06/2026 | 1.36 | 1.28 | 1.28 | 27,375 | 47 | 20,300 |
| 15/06/2026 | 1.39 | 1.34 | 1.34 | 41,101 | 50 | 30,195 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/07/2026 | 1.20 | 1.14 | 1.20 | 37,348 | 48 | 31,806 |
| 28/06/2026 | 1.23 | 1.18 | 1.20 | 42,669 | 81 | 35,368 |
| 21/06/2026 | 1.26 | 1.19 | 1.23 | 69,748 | 139 | 56,908 |
| 14/06/2026 | 1.39 | 1.22 | 1.22 | 132,266 | 213 | 98,662 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2026 | 1.39 | 1.04 | 1.22 | 437,015 | 1,059 | 348,478 |
| 03/05/2026 | 1.17 | 1.04 | 1.08 | 192,432 | 374 | 171,917 |
| 01/04/2026 | 1.23 | 1.11 | 1.16 | 183,373 | 393 | 154,975 |
| 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 |