Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 5.20
+0.16 (3.17%)
At close: Oct 20, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.04 | 5.21 | 5.05 | 5.20 | 5.20 | 3.17% | 5,477,861 |
| Oct 19, 2026 | 4.91 | 5.12 | 4.80 | 5.04 | 5.04 | 2.65% | 6,011,229 |
| Oct 18, 2026 | 5.14 | 5.17 | 4.85 | 4.91 | 4.91 | -4.47% | 7,336,239 |
| Oct 15, 2026 | 5.21 | 5.30 | 5.12 | 5.14 | 5.14 | -1.34% | 2,927,086 |
| Oct 14, 2026 | 5.22 | 5.33 | 5.05 | 5.21 | 5.21 | -0.19% | 4,240,944 |
| Oct 13, 2026 | 5.09 | 5.26 | 4.91 | 5.22 | 5.22 | 2.55% | 5,097,716 |
| Oct 12, 2026 | 5.24 | 5.30 | 5.07 | 5.09 | 5.09 | -2.86% | 2,974,294 |
| Oct 11, 2026 | 5.41 | 5.44 | 5.23 | 5.24 | 5.24 | -3.14% | 2,188,536 |
| Oct 7, 2026 | 5.40 | 5.45 | 5.32 | 5.41 | 5.41 | 0.19% | 2,665,885 |
| Oct 6, 2026 | 5.48 | 5.50 | 5.27 | 5.40 | 5.40 | -1.46% | 6,679,390 |
| Oct 5, 2026 | 5.55 | 5.59 | 5.42 | 5.48 | 5.48 | -1.26% | 2,832,107 |
| Oct 4, 2026 | 5.45 | 5.62 | 5.44 | 5.55 | 5.55 | 1.83% | 4,036,126 |
| Oct 1, 2026 | 5.35 | 5.49 | 5.35 | 5.45 | 5.45 | 1.87% | 7,195,956 |
| Sep 30, 2026 | 5.29 | 5.40 | 5.09 | 5.35 | 5.35 | 1.13% | 5,937,075 |
| Sep 29, 2026 | 5.30 | 5.50 | 5.25 | 5.29 | 5.29 | -0.19% | 5,605,605 |
| Sep 28, 2026 | 5.41 | 5.72 | 5.05 | 5.30 | 5.30 | -2.03% | 8,540,739 |
| Sep 27, 2026 | 5.77 | 5.93 | 4.83 | 5.41 | 5.41 | -6.24% | 5,975,868 |
| Sep 24, 2026 | 5.86 | 5.93 | 5.61 | 5.77 | 5.77 | -1.54% | 9,651,087 |
| Sep 23, 2026 | 6.06 | 6.13 | 5.86 | 5.86 | 5.86 | -3.30% | 5,296,143 |
| Sep 22, 2026 | 5.99 | 6.16 | 6.00 | 6.06 | 6.06 | 1.17% | 2,454,586 |
| Sep 21, 2026 | 6.10 | 6.18 | 5.90 | 5.99 | 5.99 | -1.80% | 4,406,232 |
| Sep 20, 2026 | 6.22 | 6.28 | 6.07 | 6.10 | 6.10 | -1.93% | 3,121,659 |
| Sep 17, 2026 | 6.14 | 6.24 | 6.12 | 6.22 | 6.22 | 1.30% | 2,603,232 |
| Sep 16, 2026 | 6.11 | 6.30 | 6.11 | 6.14 | 6.14 | 0.49% | 4,961,631 |
| Sep 15, 2026 | 6.10 | 6.20 | 5.90 | 6.11 | 6.11 | 0.16% | 7,660,145 |
| Sep 14, 2026 | 6.25 | 6.36 | 5.90 | 6.10 | 6.10 | -2.40% | 4,708,425 |
| 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 |