Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt · Delayed Price · Currency is EGP 5.77
-0.03 (-0.52%)
At close: Aug 5, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1.02% | 2,371,110 |
| Jun 29, 2026 | 4.85 | 4.96 | 4.81 | 4.90 | 4.90 | 1.03% | 3,338,949 |
| Jun 28, 2026 | 4.94 | 5.01 | 4.85 | 4.85 | 4.85 | -1.82% | 4,571,384 |
| Jun 25, 2026 | 5.00 | 5.03 | 4.94 | 4.94 | 4.94 | -1.20% | 4,546,397 |
| Jun 24, 2026 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | -0.60% | 5,605,721 |
| Jun 23, 2026 | 5.10 | 5.10 | 5.01 | 5.03 | 5.03 | -1.37% | 1,953,286 |
| Jun 22, 2026 | 5.09 | 5.13 | 4.98 | 5.10 | 5.10 | 0.20% | 5,861,789 |
| Jun 21, 2026 | 5.04 | 5.13 | 5.06 | 5.09 | 5.09 | 0.99% | 2,347,836 |
| Jun 17, 2026 | 5.09 | 5.14 | 5.04 | 5.04 | 5.04 | -0.98% | 4,666,396 |
| Jun 16, 2026 | 5.11 | 5.16 | 5.08 | 5.09 | 5.09 | -0.39% | 2,698,500 |
| Jun 15, 2026 | 5.22 | 5.25 | 5.10 | 5.11 | 5.11 | -2.11% | 4,505,469 |
| Jun 14, 2026 | 4.97 | 5.22 | 5.04 | 5.22 | 5.22 | 5.03% | 6,479,503 |
| Jun 11, 2026 | 5.08 | 5.08 | 4.92 | 4.97 | 4.97 | -2.17% | 5,473,597 |
| Jun 10, 2026 | 5.29 | 5.29 | 5.07 | 5.08 | 5.08 | -3.97% | 6,402,377 |
| Jun 9, 2026 | 5.23 | 5.38 | 5.24 | 5.29 | 5.29 | 1.15% | 9,318,162 |
| Jun 8, 2026 | 5.15 | 5.38 | 5.06 | 5.23 | 5.23 | 1.55% | 206,685,520 |
| Jun 7, 2026 | 5.10 | 5.16 | 5.04 | 5.15 | 5.15 | 0.98% | 7,684,605 |
| Jun 4, 2026 | 5.06 | 5.12 | 5.06 | 5.10 | 5.10 | 0.79% | 3,095,155 |
| Jun 3, 2026 | 5.14 | 5.17 | 5.04 | 5.06 | 5.06 | -1.56% | 3,831,115 |
| Jun 2, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | 0.39% | 4,301,766 |
| Jun 1, 2026 | 5.06 | 5.15 | 5.07 | 5.15 | 5.12 | 1.78% | 2,306,858 |
| May 25, 2026 | 5.15 | 5.19 | 5.05 | 5.06 | 5.03 | -1.75% | 6,039,356 |
| May 24, 2026 | 5.04 | 5.18 | 5.05 | 5.15 | 5.12 | 2.18% | 3,162,987 |
| May 21, 2026 | 5.08 | 5.10 | 4.99 | 5.04 | 5.01 | -0.79% | 4,177,506 |
| May 20, 2026 | 5.13 | 5.22 | 4.99 | 5.08 | 5.05 | -0.97% | 13,946,660 |
| May 19, 2026 | 5.00 | 5.15 | 5.01 | 5.13 | 5.10 | 2.60% | 9,354,994 |
| May 18, 2026 | 5.00 | 5.14 | 4.98 | 5.00 | 4.97 | - | 14,459,740 |