Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 6.10
-0.15 (-2.40%)
At close: Sep 14, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 6.28 | 6.50 | 6.25 | 6.25 | 6.25 | -0.48% | 16,307,797 |
| Sep 10, 2026 | 6.30 | 6.40 | 6.20 | 6.28 | 6.28 | -0.32% | 2,965,157 |
| Sep 9, 2026 | 6.42 | 6.55 | 6.26 | 6.30 | 6.30 | -1.87% | 10,876,523 |
| Sep 8, 2026 | 6.32 | 6.52 | 6.27 | 6.42 | 6.42 | 1.58% | 21,620,207 |
| Sep 7, 2026 | 6.10 | 6.34 | 6.11 | 6.32 | 6.32 | 3.61% | 25,100,667 |
| Sep 6, 2026 | 6.00 | 6.20 | 5.91 | 6.10 | 6.10 | 1.67% | 23,652,001 |
| Sep 3, 2026 | 5.91 | 6.09 | 5.92 | 6.00 | 6.00 | 1.52% | 6,810,560 |
| Sep 2, 2026 | 5.99 | 6.04 | 5.90 | 5.91 | 5.91 | -1.34% | 4,023,879 |
| Sep 1, 2026 | 6.00 | 6.10 | 5.77 | 5.99 | 5.99 | -0.17% | 25,452,197 |
| Aug 31, 2026 | 6.08 | 6.28 | 6.00 | 6.00 | 6.00 | -1.32% | 9,774,354 |
| Aug 30, 2026 | 6.14 | 6.18 | 6.05 | 6.08 | 6.08 | -0.98% | 2,114,247 |
| Aug 26, 2026 | 6.15 | 6.21 | 6.10 | 6.14 | 6.14 | -0.16% | 2,694,895 |
| Aug 25, 2026 | 6.07 | 6.15 | 6.06 | 6.15 | 6.15 | 1.32% | 4,560,013 |
| Aug 24, 2026 | 6.35 | 6.39 | 6.00 | 6.07 | 6.07 | -4.41% | 7,339,332 |
| Aug 23, 2026 | 6.20 | 6.44 | 6.26 | 6.35 | 6.35 | 2.42% | 8,216,628 |
| Aug 20, 2026 | 6.06 | 6.23 | 6.06 | 6.20 | 6.20 | 2.31% | 5,395,444 |
| Aug 19, 2026 | 6.20 | 6.34 | 6.01 | 6.06 | 6.06 | -2.26% | 6,262,948 |
| Aug 18, 2026 | 6.47 | 6.57 | 6.11 | 6.20 | 6.20 | -4.17% | 6,913,345 |
| Aug 17, 2026 | 6.25 | 6.66 | 6.27 | 6.47 | 6.47 | 3.52% | 11,360,070 |
| Aug 16, 2026 | 6.49 | 6.58 | 6.23 | 6.25 | 6.25 | -3.70% | 8,350,788 |
| Aug 13, 2026 | 6.50 | 6.77 | 6.45 | 6.49 | 6.49 | -0.15% | 13,484,900 |
| Aug 12, 2026 | 6.65 | 6.75 | 6.44 | 6.50 | 6.50 | -2.26% | 16,172,880 |
| Aug 11, 2026 | 6.94 | 7.39 | 6.61 | 6.65 | 6.65 | -4.18% | 31,827,120 |
| Aug 10, 2026 | 6.35 | 6.98 | 6.26 | 6.94 | 6.94 | 9.29% | 29,008,533 |
| Aug 9, 2026 | 6.31 | 6.59 | 6.25 | 6.35 | 6.35 | 0.63% | 18,411,783 |
| Aug 6, 2026 | 5.77 | 6.32 | 5.77 | 6.31 | 6.31 | 9.36% | 37,862,971 |
| Aug 5, 2026 | 5.80 | 6.04 | 5.76 | 5.77 | 5.77 | -0.52% | 18,333,608 |
| Aug 4, 2026 | 6.29 | 6.60 | 5.80 | 5.80 | 5.80 | -7.79% | 54,493,465 |
| Aug 3, 2026 | 5.58 | 6.50 | 5.60 | 6.29 | 6.29 | 12.72% | 87,656,166 |
| Aug 2, 2026 | 5.28 | 5.58 | 5.28 | 5.58 | 5.58 | 5.68% | 40,168,665 |
| Jul 30, 2026 | 5.22 | 5.29 | 5.08 | 5.28 | 5.28 | 1.15% | 8,245,937 |
| Jul 29, 2026 | 5.19 | 5.34 | 5.12 | 5.22 | 5.22 | 0.58% | 13,891,313 |
| Jul 28, 2026 | 5.30 | 5.35 | 5.15 | 5.19 | 5.19 | -2.08% | 9,122,075 |
| Jul 27, 2026 | 5.11 | 5.30 | 5.11 | 5.30 | 5.30 | 3.72% | 20,204,256 |
| Jul 26, 2026 | 4.98 | 5.17 | 4.98 | 5.11 | 5.11 | 2.61% | 11,568,558 |
| Jul 22, 2026 | 4.99 | 5.03 | 4.97 | 4.98 | 4.98 | -0.20% | 3,257,085 |
| Jul 21, 2026 | 4.97 | 5.04 | 4.97 | 4.99 | 4.99 | 0.40% | 4,456,455 |
| Jul 20, 2026 | 4.96 | 5.00 | 4.95 | 4.97 | 4.97 | 0.20% | 3,414,496 |
| Jul 19, 2026 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | -0.40% | 1,571,710 |
| Jul 16, 2026 | 4.95 | 5.04 | 4.96 | 4.98 | 4.98 | 0.61% | 5,036,609 |
| Jul 15, 2026 | 4.96 | 4.98 | 4.95 | 4.95 | 4.95 | -0.20% | 3,277,868 |
| Jul 14, 2026 | 4.97 | 4.99 | 4.94 | 4.96 | 4.96 | -0.20% | 3,252,288 |
| Jul 13, 2026 | 5.00 | 5.02 | 4.96 | 4.97 | 4.97 | -0.60% | 4,038,987 |
| Jul 12, 2026 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | 0.20% | 1,728,889 |
| Jul 9, 2026 | 4.98 | 5.03 | 4.97 | 4.99 | 4.99 | 0.20% | 1,948,541 |
| Jul 8, 2026 | 5.09 | 5.11 | 4.95 | 4.98 | 4.98 | -2.16% | 4,732,470 |
| Jul 7, 2026 | 5.10 | 5.15 | 5.05 | 5.09 | 5.09 | -0.20% | 4,330,092 |
| Jul 6, 2026 | 5.01 | 5.14 | 4.91 | 5.10 | 5.10 | 1.80% | 10,451,561 |
| Jul 5, 2026 | 5.01 | 5.04 | 4.98 | 5.01 | 5.01 | - | 1,974,770 |
| Jul 1, 2026 | 4.95 | 5.03 | 4.93 | 5.01 | 5.01 | 1.21% | 1,852,658 |