رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 03/03/2026
السوق الثاني
أعلى سعر 1.21
سعر الإغلاق السابق 1.21
عدد العقود المنفذة 9
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.20
سعر الإفتتاح 1.20
عدد الأسهم 5,045
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.21
معدل السعر 1.20
P/EN
حجم التداول 6,060
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/03/2026 | 1.21 | 1.20 | 1.21 | 6,060 | 9 | 5,045 |
| 02/03/2026 | 1.21 | 1.19 | 1.21 | 2,537 | 14 | 2,122 |
| 01/03/2026 | 1.20 | 1.14 | 1.20 | 9,002 | 31 | 7,745 |
| 26/02/2026 | 1.20 | 1.19 | 1.20 | 11,467 | 20 | 9,600 |
| 25/02/2026 | 1.21 | 1.18 | 1.21 | 36,422 | 67 | 30,357 |
| 24/02/2026 | 1.24 | 1.18 | 1.20 | 31,441 | 70 | 25,957 |
| 23/02/2026 | 1.24 | 1.19 | 1.24 | 35,397 | 124 | 28,858 |
| 22/02/2026 | 1.19 | 1.14 | 1.19 | 39,308 | 86 | 33,930 |
| 19/02/2026 | 1.23 | 1.18 | 1.20 | 12,749 | 23 | 10,515 |
| 18/02/2026 | 1.26 | 1.22 | 1.24 | 14,232 | 50 | 11,567 |
| 17/02/2026 | 1.27 | 1.24 | 1.24 | 12,761 | 37 | 10,175 |
| 16/02/2026 | 1.28 | 1.26 | 1.27 | 10,142 | 32 | 8,019 |
| 15/02/2026 | 1.28 | 1.25 | 1.28 | 53,854 | 86 | 42,841 |
| 12/02/2026 | 1.28 | 1.25 | 1.26 | 17,200 | 35 | 13,568 |
| 11/02/2026 | 1.29 | 1.27 | 1.28 | 41,667 | 98 | 32,658 |
| 10/02/2026 | 1.27 | 1.24 | 1.27 | 50,456 | 73 | 40,335 |
| 09/02/2026 | 1.24 | 1.22 | 1.24 | 8,973 | 24 | 7,316 |
| 08/02/2026 | 1.25 | 1.20 | 1.22 | 46,032 | 111 | 37,620 |
| 05/02/2026 | 1.25 | 1.24 | 1.24 | 21,053 | 59 | 16,930 |
| 04/02/2026 | 1.21 | 1.16 | 1.21 | 47,539 | 114 | 39,681 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/06/2024 | 0.39 | 0.32 | 0.35 | 147,799 | 364 | 419,321 |