Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 5.13
+0.04 (0.79%)
At close: May 14, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.09 | 5.15 | 5.06 | 5.13 | 5.13 | 0.79% | 7,276,189 |
| May 13, 2026 | 5.13 | 5.18 | 5.03 | 5.09 | 5.09 | -0.78% | 7,792,162 |
| May 12, 2026 | 5.05 | 5.14 | 5.01 | 5.13 | 5.13 | 1.58% | 26,849,310 |
| May 11, 2026 | 5.03 | 5.14 | 4.94 | 5.05 | 5.05 | 0.40% | 27,280,890 |
| May 10, 2026 | 4.77 | 5.03 | 4.81 | 5.03 | 5.03 | 5.45% | 34,356,920 |
| May 6, 2026 | 4.52 | 4.80 | 4.50 | 4.77 | 4.77 | 5.53% | 26,738,370 |
| May 5, 2026 | 4.40 | 4.60 | 4.36 | 4.52 | 4.52 | 2.73% | 7,748,862 |
| May 4, 2026 | 4.54 | 4.59 | 4.40 | 4.40 | 4.40 | -3.08% | 5,251,730 |
| May 3, 2026 | 4.47 | 4.55 | 4.41 | 4.54 | 4.54 | 1.57% | 10,152,220 |
| Apr 30, 2026 | 4.58 | 4.61 | 4.46 | 4.47 | 4.47 | -2.40% | 8,368,450 |
| Apr 29, 2026 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | 0.66% | 8,291,502 |
| Apr 28, 2026 | 4.61 | 4.66 | 4.50 | 4.55 | 4.55 | -1.30% | 14,709,460 |
| Apr 27, 2026 | 4.55 | 4.63 | 4.52 | 4.61 | 4.61 | 1.32% | 5,745,737 |
| Apr 26, 2026 | 4.62 | 4.66 | 4.55 | 4.55 | 4.55 | -1.52% | 6,930,788 |
| 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 |