Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 3.150
+0.038 (1.21%)
At close: Dec 2, 2025
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.12 | 4.17 | 4.14 | 4.17 | 4.17 | 1.21% | 3,352,239 |
| Dec 1, 2025 | 4.14 | 4.19 | 4.11 | 4.12 | 4.12 | -0.48% | 4,828,934 |
| Nov 30, 2025 | 4.13 | 4.18 | 4.14 | 4.14 | 4.14 | 0.24% | 4,072,666 |
| Nov 27, 2025 | 4.13 | 4.19 | 4.10 | 4.13 | 4.13 | - | 5,860,059 |
| Nov 26, 2025 | 4.13 | 4.20 | 4.12 | 4.13 | 4.13 | - | 2,714,375 |
| Nov 25, 2025 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.72% | 2,065,780 |
| Nov 24, 2025 | 4.17 | 4.20 | 4.06 | 4.16 | 4.16 | -0.24% | 8,726,299 |
| Nov 23, 2025 | 4.18 | 4.23 | 4.17 | 4.17 | 4.17 | -0.24% | 3,059,954 |
| Nov 20, 2025 | 4.19 | 4.23 | 4.17 | 4.18 | 4.18 | -0.24% | 3,403,126 |
| Nov 19, 2025 | 4.21 | 4.23 | 4.17 | 4.19 | 4.19 | -0.48% | 3,763,761 |
| Nov 18, 2025 | 4.29 | 4.30 | 4.19 | 4.21 | 4.21 | -1.86% | 4,813,826 |
| Nov 17, 2025 | 4.16 | 4.30 | 4.18 | 4.29 | 4.29 | 3.12% | 9,072,971 |
| Nov 16, 2025 | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -0.48% | 5,736,453 |
| Nov 13, 2025 | 4.17 | 4.21 | 4.13 | 4.18 | 4.18 | 0.24% | 6,713,966 |
| Nov 12, 2025 | 4.20 | 4.23 | 4.15 | 4.17 | 4.17 | -0.71% | 6,602,512 |
| Nov 11, 2025 | 4.18 | 4.24 | 4.19 | 4.20 | 4.20 | 0.48% | 5,498,415 |
| Nov 10, 2025 | 4.22 | 4.28 | 4.18 | 4.18 | 4.18 | -0.95% | 7,334,926 |
| Nov 9, 2025 | 4.28 | 4.43 | 4.22 | 4.22 | 4.22 | -1.40% | 29,273,230 |
| Nov 6, 2025 | 4.16 | 4.31 | 4.09 | 4.28 | 4.28 | 2.88% | 20,445,530 |
| Nov 5, 2025 | 4.23 | 4.25 | 4.11 | 4.16 | 4.16 | -1.65% | 16,058,390 |
| Nov 4, 2025 | 4.26 | 4.30 | 4.19 | 4.23 | 4.23 | -0.70% | 15,181,870 |
| Nov 3, 2025 | 4.30 | 4.33 | 4.22 | 4.26 | 4.26 | -0.93% | 6,032,185 |
| Nov 2, 2025 | 4.34 | 4.35 | 4.24 | 4.30 | 4.30 | -0.92% | 3,608,402 |
| Oct 30, 2025 | 4.40 | 4.43 | 4.32 | 4.34 | 4.34 | -1.36% | 6,127,949 |
| Oct 29, 2025 | 4.39 | 4.44 | 4.34 | 4.40 | 4.40 | 0.23% | 2,931,553 |
| Oct 28, 2025 | 4.45 | 4.47 | 4.36 | 4.39 | 4.39 | -1.35% | 4,337,895 |
| Oct 27, 2025 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -1.11% | 4,448,729 |
| Oct 26, 2025 | 4.44 | 4.53 | 4.43 | 4.50 | 4.50 | 1.35% | 4,689,051 |
| Oct 23, 2025 | 4.45 | 4.47 | 4.43 | 4.44 | 4.44 | -0.22% | 2,299,607 |
| Oct 22, 2025 | 4.48 | 4.51 | 4.44 | 4.45 | 4.45 | -0.67% | 3,177,665 |
| Oct 21, 2025 | 4.48 | 4.55 | 4.43 | 4.48 | 4.48 | - | 11,865,730 |
| Oct 20, 2025 | 4.38 | 4.48 | 4.34 | 4.48 | 4.48 | 2.28% | 9,221,967 |
| Oct 19, 2025 | 4.38 | 4.40 | 4.35 | 4.38 | 4.38 | - | 3,177,970 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.34 | 4.38 | 4.38 | - | 4,514,328 |
| Oct 15, 2025 | 4.37 | 4.39 | 4.32 | 4.38 | 4.38 | 0.23% | 2,680,287 |
| Oct 14, 2025 | 4.29 | 4.42 | 4.29 | 4.37 | 4.37 | 1.86% | 7,646,268 |
| Oct 13, 2025 | 4.29 | 4.33 | 4.25 | 4.29 | 4.29 | - | 3,330,618 |
| Oct 12, 2025 | 4.31 | 4.31 | 4.25 | 4.29 | 4.29 | -0.46% | 1,960,908 |
| Oct 8, 2025 | 4.30 | 4.33 | 4.26 | 4.31 | 4.31 | 0.23% | 2,310,625 |
| Oct 7, 2025 | 4.26 | 4.31 | 4.22 | 4.30 | 4.30 | 0.94% | 4,059,210 |
| Oct 6, 2025 | 4.28 | 4.31 | 4.22 | 4.26 | 4.26 | -0.47% | 3,379,300 |
| Oct 5, 2025 | 4.32 | 4.34 | 4.28 | 4.28 | 4.28 | -0.93% | 2,983,406 |
| Oct 2, 2025 | 4.34 | 4.34 | 4.27 | 4.32 | 4.32 | -0.46% | 3,794,627 |
| Oct 1, 2025 | 4.24 | 4.35 | 4.20 | 4.34 | 4.34 | 2.36% | 11,063,070 |
| Sep 30, 2025 | 4.20 | 4.24 | 4.11 | 4.24 | 4.24 | 0.95% | 8,798,759 |
| Sep 29, 2025 | 4.20 | 4.26 | 4.17 | 4.20 | 4.20 | - | 5,668,316 |
| Sep 28, 2025 | 4.06 | 4.20 | 4.03 | 4.20 | 4.20 | 3.45% | 7,647,385 |
| Sep 25, 2025 | 4.09 | 4.11 | 4.02 | 4.06 | 4.06 | -0.73% | 6,253,706 |
| Sep 24, 2025 | 4.06 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 2,916,119 |
| Sep 23, 2025 | 4.08 | 4.12 | 4.06 | 4.06 | 4.06 | -0.49% | 2,112,051 |