Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 4.620
-0.030 (-0.65%)
At close: Apr 23, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.65 | 4.69 | 4.58 | 4.62 | 4.62 | -0.65% | 7,205,191 |
| Apr 22, 2026 | 4.60 | 4.69 | 4.58 | 4.65 | 4.65 | 1.09% | 6,790,388 |
| Apr 21, 2026 | 4.56 | 4.67 | 4.58 | 4.60 | 4.60 | 0.88% | 10,542,630 |
| Apr 20, 2026 | 4.46 | 4.73 | 4.46 | 4.56 | 4.56 | 2.24% | 41,905,630 |
| Apr 19, 2026 | 4.46 | 4.53 | 4.45 | 4.46 | 4.46 | - | 5,242,728 |
| Apr 16, 2026 | 4.38 | 4.58 | 4.40 | 4.46 | 4.46 | 1.83% | 19,675,440 |
| Apr 15, 2026 | 4.41 | 4.44 | 4.35 | 4.38 | 4.38 | -0.68% | 12,815,940 |
| Apr 14, 2026 | 4.43 | 4.46 | 4.40 | 4.41 | 4.41 | -0.45% | 5,011,463 |
| Apr 9, 2026 | 4.42 | 4.45 | 4.37 | 4.43 | 4.43 | 0.23% | 6,417,337 |
| Apr 8, 2026 | 4.30 | 4.45 | 4.34 | 4.42 | 4.42 | 2.79% | 13,534,070 |
| Apr 7, 2026 | 4.23 | 4.35 | 4.20 | 4.30 | 4.30 | 1.65% | 32,375,140 |
| Apr 6, 2026 | 4.16 | 4.28 | 4.16 | 4.23 | 4.23 | 1.68% | 19,929,700 |
| Apr 5, 2026 | 4.07 | 4.25 | 4.07 | 4.16 | 4.16 | 2.21% | 40,164,910 |
| Apr 2, 2026 | 4.10 | 4.12 | 4.04 | 4.07 | 4.07 | -0.73% | 13,466,990 |
| Apr 1, 2026 | 4.06 | 4.14 | 4.08 | 4.10 | 4.10 | 0.99% | 8,288,208 |
| Mar 31, 2026 | 4.07 | 4.11 | 4.01 | 4.06 | 4.06 | -0.25% | 8,874,824 |
| Mar 30, 2026 | 4.13 | 4.20 | 4.00 | 4.07 | 4.07 | -1.45% | 16,714,710 |
| Mar 29, 2026 | 4.30 | 4.31 | 4.10 | 4.13 | 4.13 | -3.95% | 10,536,900 |
| Mar 26, 2026 | 4.33 | 4.40 | 4.30 | 4.30 | 4.30 | -0.69% | 11,176,140 |
| Mar 25, 2026 | 4.34 | 4.39 | 4.32 | 4.33 | 4.33 | -0.23% | 15,706,980 |
| Mar 24, 2026 | 4.45 | 4.58 | 4.33 | 4.34 | 4.34 | -2.47% | 17,295,490 |
| Mar 18, 2026 | 4.35 | 4.49 | 4.32 | 4.45 | 4.45 | 2.30% | 11,026,010 |
| Mar 17, 2026 | 4.32 | 4.41 | 4.32 | 4.35 | 4.35 | 0.69% | 8,660,586 |
| Mar 16, 2026 | 4.50 | 4.58 | 4.28 | 4.32 | 4.32 | -4.00% | 19,013,350 |
| Mar 15, 2026 | 4.71 | 4.77 | 4.47 | 4.50 | 4.50 | -4.46% | 19,569,490 |
| Mar 12, 2026 | 4.66 | 5.12 | 4.66 | 4.71 | 4.71 | 1.07% | 264,266,300 |
| Mar 11, 2026 | 4.59 | 4.68 | 4.58 | 4.66 | 4.66 | 1.53% | 9,577,843 |
| Mar 10, 2026 | 4.37 | 4.62 | 4.38 | 4.59 | 4.59 | 5.03% | 14,805,830 |
| Mar 9, 2026 | 4.40 | 4.43 | 4.30 | 4.37 | 4.37 | -0.68% | 16,225,280 |
| Mar 8, 2026 | 4.55 | 4.61 | 4.35 | 4.40 | 4.40 | -3.30% | 15,102,030 |
| Mar 5, 2026 | 4.57 | 4.64 | 4.52 | 4.55 | 4.55 | -0.44% | 7,327,735 |
| Mar 4, 2026 | 4.71 | 4.79 | 4.54 | 4.57 | 4.57 | -2.97% | 15,636,530 |
| Mar 3, 2026 | 4.66 | 4.79 | 4.62 | 4.71 | 4.71 | 1.07% | 16,871,070 |
| Mar 2, 2026 | 4.43 | 4.86 | 4.45 | 4.66 | 4.66 | 5.19% | 38,214,790 |
| Mar 1, 2026 | 4.51 | 4.50 | 4.04 | 4.43 | 4.43 | -1.77% | 14,351,640 |
| Feb 26, 2026 | 4.53 | 4.60 | 4.36 | 4.51 | 4.51 | -0.44% | 16,557,630 |
| Feb 25, 2026 | 4.63 | 4.65 | 4.32 | 4.53 | 4.53 | -2.16% | 29,068,460 |
| Feb 24, 2026 | 4.38 | 4.81 | 4.26 | 4.63 | 4.63 | 5.71% | 60,973,340 |
| 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 |