Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 4.380
+0.380 (9.50%)
At close: Feb 23, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.00 | 4.45 | 4.02 | 4.38 | 4.38 | 9.50% | 42,210,290 |
| Feb 22, 2026 | 4.24 | 4.28 | 3.98 | 4.00 | 4.00 | -5.66% | 18,645,830 |
| Feb 19, 2026 | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | 2.42% | 70,984,380 |
| Feb 18, 2026 | 4.08 | 4.23 | 4.12 | 4.14 | 4.14 | 1.47% | 30,220,200 |
| Feb 17, 2026 | 3.93 | 4.09 | 3.94 | 4.08 | 4.08 | 3.82% | 102,338,800 |
| Feb 16, 2026 | 3.85 | 4.00 | 3.82 | 3.93 | 3.93 | 2.08% | 38,472,410 |
| Feb 15, 2026 | 3.79 | 3.90 | 3.79 | 3.85 | 3.85 | 1.58% | 24,648,300 |
| Feb 12, 2026 | 3.63 | 3.93 | 3.62 | 3.79 | 3.79 | 4.41% | 172,184,800 |
| Feb 11, 2026 | 3.66 | 3.70 | 3.62 | 3.63 | 3.63 | -0.82% | 13,809,030 |
| Feb 10, 2026 | 3.59 | 3.67 | 3.55 | 3.66 | 3.66 | 1.95% | 19,801,240 |
| Feb 9, 2026 | 3.52 | 3.64 | 3.46 | 3.59 | 3.59 | 1.99% | 26,876,020 |
| Feb 8, 2026 | 3.48 | 3.65 | 3.49 | 3.52 | 3.52 | 1.15% | 29,113,820 |
| Feb 5, 2026 | 3.32 | 3.55 | 3.25 | 3.48 | 3.48 | 4.82% | 42,831,490 |
| Feb 4, 2026 | 3.29 | 3.39 | 3.26 | 3.32 | 3.32 | 0.91% | 25,122,750 |
| Feb 3, 2026 | 3.20 | 3.30 | 3.17 | 3.29 | 3.29 | 2.81% | 10,752,190 |
| Feb 2, 2026 | 3.18 | 3.21 | 3.15 | 3.20 | 3.20 | 0.63% | 6,329,786 |
| Feb 1, 2026 | 3.09 | 3.18 | 3.08 | 3.18 | 3.18 | 2.91% | 4,991,825 |
| Jan 28, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -2.52% | 5,085,157 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -0.63% | 3,992,515 |
| Jan 26, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 3,504,487 |
| Jan 25, 2026 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | - | 13,521,680 |
| Jan 22, 2026 | 3.11 | 3.21 | 3.11 | 3.20 | 3.20 | 2.89% | 14,533,860 |
| Jan 21, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 0.32% | 19,216,690 |
| Jan 20, 2026 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 16,973,710 |
| Jan 19, 2026 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | 0.97% | 11,764,420 |
| Jan 18, 2026 | 3.10 | 3.15 | 3.06 | 3.10 | 3.10 | - | 10,917,820 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.06 | 3.10 | 3.10 | -0.64% | 7,222,862 |
| Jan 14, 2026 | 3.15 | 3.16 | 3.08 | 3.12 | 3.12 | -0.95% | 5,260,709 |
| Jan 13, 2026 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -2.17% | 5,760,768 |
| Jan 12, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 4,872,465 |
| Jan 11, 2026 | 3.21 | 3.27 | 3.22 | 3.26 | 3.26 | 1.56% | 2,658,746 |
| Jan 8, 2026 | 3.30 | 3.29 | 3.21 | 3.21 | 3.21 | -2.73% | 3,380,580 |
| Jan 6, 2026 | 3.24 | 3.30 | 3.21 | 3.30 | 3.30 | 1.85% | 2,667,391 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -1.82% | 4,423,129 |
| Jan 4, 2026 | 3.33 | 3.34 | 3.27 | 3.30 | 3.30 | -0.90% | 3,916,124 |
| Dec 31, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 7,474,759 |
| Dec 30, 2025 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | 0.30% | 4,201,215 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 3,956,442 |
| Dec 28, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 8,211,888 |
| Dec 25, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.22% | 10,186,260 |
| Dec 24, 2025 | 3.21 | 3.31 | 3.22 | 3.28 | 3.28 | 2.18% | 12,969,450 |
| Dec 23, 2025 | 3.16 | 3.21 | 3.14 | 3.21 | 3.21 | 1.58% | 5,746,725 |
| Dec 22, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 2,748,610 |
| Dec 21, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 4,131,457 |
| Dec 18, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.32% | 8,450,533 |
| Dec 17, 2025 | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 1,478,086 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -0.94% | 3,334,332 |
| Dec 15, 2025 | 3.17 | 3.21 | 3.18 | 3.20 | 3.20 | 0.95% | 4,322,131 |
| Dec 14, 2025 | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 4,877,296 |
| Dec 11, 2025 | 3.17 | 3.24 | 3.18 | 3.19 | 3.19 | 0.63% | 10,343,820 |