Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 4.080
+0.020 (0.49%)
At close: Sep 10, 2025
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 0.49% | 2,841,373 |
| Sep 9, 2025 | 4.14 | 4.17 | 4.05 | 4.06 | 4.06 | -1.93% | 5,098,092 |
| Sep 8, 2025 | 4.11 | 4.18 | 4.10 | 4.14 | 4.14 | 0.73% | 6,258,358 |
| Sep 7, 2025 | 4.06 | 4.24 | 4.06 | 4.11 | 4.11 | 1.23% | 12,346,420 |
| Sep 3, 2025 | 4.08 | 4.12 | 4.01 | 4.06 | 4.06 | -0.49% | 7,172,335 |
| Sep 2, 2025 | 4.10 | 4.16 | 4.04 | 4.08 | 4.08 | -0.49% | 7,879,623 |
| Sep 1, 2025 | 4.17 | 4.19 | 4.00 | 4.10 | 4.10 | -1.68% | 7,029,698 |
| Aug 31, 2025 | 4.28 | 4.35 | 4.13 | 4.17 | 4.17 | -2.57% | 7,514,179 |
| Aug 28, 2025 | 4.31 | 4.37 | 4.26 | 4.28 | 4.28 | -0.70% | 3,733,790 |
| Aug 27, 2025 | 4.39 | 4.42 | 4.31 | 4.31 | 4.31 | -1.82% | 3,474,153 |
| Aug 26, 2025 | 4.31 | 4.47 | 4.31 | 4.39 | 4.39 | 1.86% | 11,920,560 |
| Aug 25, 2025 | 4.17 | 4.35 | 4.18 | 4.31 | 4.31 | 3.36% | 6,161,487 |
| Aug 24, 2025 | 4.22 | 4.26 | 4.17 | 4.17 | 4.17 | -1.18% | 5,304,360 |
| Aug 21, 2025 | 4.30 | 4.31 | 4.21 | 4.22 | 4.22 | -1.86% | 7,036,188 |
| Aug 20, 2025 | 4.37 | 4.40 | 4.28 | 4.30 | 4.30 | -1.60% | 4,970,902 |
| Aug 19, 2025 | 4.35 | 4.42 | 4.36 | 4.37 | 4.37 | 0.46% | 2,846,408 |
| Aug 18, 2025 | 4.39 | 4.44 | 4.35 | 4.35 | 4.35 | -0.91% | 3,253,953 |
| Aug 17, 2025 | 4.33 | 4.44 | 4.34 | 4.39 | 4.39 | 1.39% | 3,273,402 |
| Aug 14, 2025 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.14% | 6,435,441 |
| Aug 13, 2025 | 4.49 | 4.55 | 4.35 | 4.38 | 4.38 | -2.45% | 12,237,400 |
| Aug 12, 2025 | 4.55 | 4.65 | 4.48 | 4.49 | 4.49 | -1.32% | 8,225,868 |
| Aug 11, 2025 | 4.53 | 4.62 | 4.52 | 4.55 | 4.55 | 0.44% | 8,371,964 |
| Aug 10, 2025 | 4.53 | 4.58 | 4.51 | 4.53 | 4.53 | - | 2,295,658 |
| Aug 7, 2025 | 4.48 | 4.54 | 4.47 | 4.53 | 4.53 | 1.12% | 1,573,150 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -1.54% | 1,875,623 |
| Aug 5, 2025 | 4.50 | 4.55 | 4.44 | 4.55 | 4.55 | 1.11% | 2,933,855 |
| Aug 4, 2025 | 4.53 | 4.56 | 4.49 | 4.50 | 4.50 | -0.66% | 3,593,962 |
| Aug 3, 2025 | 4.51 | 4.55 | 4.47 | 4.53 | 4.53 | 0.44% | 4,365,617 |
| Jul 31, 2025 | 4.33 | 4.51 | 4.34 | 4.51 | 4.51 | 4.16% | 4,339,934 |
| Jul 30, 2025 | 4.39 | 4.42 | 4.31 | 4.33 | 4.33 | -1.37% | 2,997,915 |
| Jul 29, 2025 | 4.35 | 4.41 | 4.32 | 4.39 | 4.39 | 0.92% | 2,661,430 |
| Jul 28, 2025 | 4.44 | 4.49 | 4.32 | 4.35 | 4.35 | -2.03% | 4,242,401 |
| Jul 27, 2025 | 4.44 | 4.49 | 4.43 | 4.44 | 4.44 | - | 2,560,301 |
| Jul 23, 2025 | 4.45 | 4.47 | 4.42 | 4.44 | 4.44 | -0.22% | 3,098,251 |
| Jul 22, 2025 | 4.51 | 4.54 | 4.42 | 4.45 | 4.45 | -1.33% | 6,247,239 |
| Jul 21, 2025 | 4.52 | 4.72 | 4.48 | 4.51 | 4.51 | -0.22% | 36,632,620 |
| Jul 20, 2025 | 4.47 | 4.52 | 4.44 | 4.52 | 4.52 | 1.12% | 6,696,531 |
| Jul 17, 2025 | 4.38 | 4.51 | 4.39 | 4.47 | 4.47 | 2.05% | 3,445,934 |
| Jul 16, 2025 | 4.44 | 4.52 | 4.37 | 4.38 | 4.38 | -1.35% | 7,242,340 |
| Jul 15, 2025 | 4.54 | 4.60 | 4.43 | 4.44 | 4.44 | -2.20% | 6,030,142 |
| Jul 14, 2025 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -1.09% | 4,416,301 |
| Jul 13, 2025 | 4.53 | 4.62 | 4.47 | 4.59 | 4.59 | 1.32% | 7,745,852 |
| Jul 10, 2025 | 4.60 | 4.64 | 4.47 | 4.53 | 4.53 | -1.52% | 6,192,458 |
| Jul 9, 2025 | 4.40 | 4.67 | 4.35 | 4.60 | 4.60 | 4.55% | 17,378,230 |
| Jul 7, 2025 | 4.43 | 4.45 | 4.39 | 4.40 | 4.29 | -0.68% | 3,235,662 |
| Jul 6, 2025 | 4.41 | 4.47 | 4.42 | 4.43 | 4.32 | 0.45% | 3,495,842 |
| Jul 2, 2025 | 4.33 | 4.42 | 4.31 | 4.41 | 4.30 | 1.85% | 5,899,301 |
| Jul 1, 2025 | 4.45 | 4.47 | 4.30 | 4.33 | 4.23 | -2.70% | 8,922,993 |
| Jun 30, 2025 | 4.52 | 4.55 | 4.43 | 4.45 | 4.34 | -1.55% | 2,744,657 |
| Jun 29, 2025 | 4.60 | 4.64 | 4.51 | 4.52 | 4.41 | -1.74% | 3,286,236 |