رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 10/09/2026
السوق الثاني
أعلى سعر 1.20
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 4
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.19
سعر الإفتتاح 1.19
عدد الأسهم 1,100
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.20
معدل السعر 1.20
P/EN
حجم التداول 1,319
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/09/2026 | 1.20 | 1.19 | 1.20 | 1,319 | 4 | 1,100 |
| 09/09/2026 | 1.21 | 1.19 | 1.19 | 6,612 | 23 | 5,555 |
| 08/09/2026 | 1.24 | 1.21 | 1.24 | 8,369 | 25 | 6,840 |
| 07/09/2026 | 1.20 | 1.19 | 1.20 | 14,889 | 9 | 12,500 |
| 06/09/2026 | 1.20 | 1.19 | 1.20 | 1,999 | 10 | 1,675 |
| 03/09/2026 | 1.22 | 1.19 | 1.20 | 6,306 | 17 | 5,225 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/09/2026 | 1.24 | 1.19 | 1.20 | 33,188 | 71 | 27,670 |
| 30/08/2026 | 1.22 | 1.14 | 1.20 | 35,505 | 89 | 30,092 |
| 23/08/2026 | 1.18 | 1.13 | 1.14 | 54,470 | 152 | 47,404 |
| 16/08/2026 | 1.35 | 1.14 | 1.14 | 201,552 | 261 | 165,293 |
| 09/08/2026 | 1.37 | 1.22 | 1.35 | 147,156 | 177 | 112,608 |
| 02/08/2026 | 1.31 | 1.23 | 1.24 | 13,416 | 26 | 10,660 |
| 26/07/2026 | 1.30 | 1.16 | 1.30 | 74,308 | 79 | 61,237 |
| 19/07/2026 | 1.24 | 1.17 | 1.21 | 21,491 | 29 | 17,721 |
| 12/07/2026 | 1.23 | 1.19 | 1.23 | 21,995 | 27 | 18,221 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.37 | 1.13 | 1.16 | 427,035 | 642 | 344,995 |
| 01/07/2026 | 1.30 | 1.14 | 1.30 | 161,156 | 194 | 134,011 |
| 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 |