رم للوساطة المالية أسعار تاريخية
مؤشر الأداء 24/05/2026
السوق الثاني
أعلى سعر 1.08
سعر الإغلاق السابق 1.07
عدد العقود المنفذة 7
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.06
سعر الإفتتاح 1.08
عدد الأسهم 339
Div0.00
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.08
معدل السعر 1.07
P/EN
حجم التداول 361
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/05/2026 | 1.08 | 1.06 | 1.08 | 361 | 7 | 339 |
| 21/05/2026 | 1.08 | 1.07 | 1.07 | 13,259 | 19 | 12,301 |
| 20/05/2026 | 1.08 | 1.07 | 1.08 | 3,575 | 10 | 3,325 |
| 19/05/2026 | 1.08 | 1.04 | 1.08 | 8,170 | 18 | 7,636 |
| 18/05/2026 | 1.09 | 1.07 | 1.07 | 11,350 | 33 | 10,566 |
| 17/05/2026 | 1.14 | 1.10 | 1.12 | 5,621 | 19 | 5,064 |
| 14/05/2026 | 1.13 | 1.10 | 1.11 | 17,657 | 32 | 15,800 |
| 13/05/2026 | 1.14 | 1.09 | 1.12 | 11,967 | 37 | 10,715 |
| 12/05/2026 | 1.16 | 1.12 | 1.14 | 15,504 | 44 | 13,634 |
| 10/05/2026 | 1.17 | 1.14 | 1.17 | 3,107 | 10 | 2,691 |
| 07/05/2026 | 1.16 | 1.13 | 1.16 | 62,899 | 93 | 54,496 |
| 06/05/2026 | 1.12 | 1.07 | 1.12 | 23,401 | 22 | 21,347 |
| 05/05/2026 | 1.10 | 1.07 | 1.07 | 4,011 | 5 | 3,655 |
| 04/05/2026 | 1.14 | 1.12 | 1.12 | 10,110 | 14 | 8,988 |
| 28/04/2026 | 1.16 | 1.11 | 1.16 | 15,961 | 37 | 14,194 |
| 27/04/2026 | 1.16 | 1.15 | 1.16 | 1,156 | 2 | 1,005 |
| 26/04/2026 | 1.17 | 1.14 | 1.16 | 4,299 | 15 | 3,731 |
| 23/04/2026 | 1.17 | 1.14 | 1.17 | 2,587 | 10 | 2,246 |
| 22/04/2026 | 1.17 | 1.13 | 1.17 | 20,409 | 31 | 17,669 |
| 21/04/2026 | 1.16 | 1.14 | 1.16 | 470 | 4 | 410 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 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 |