Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt
· Delayed Price · Currency is EGP 4.550
-0.020 (-0.44%)
At close: Mar 5, 2026
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 3.32 | 3.55 | 3.25 | 3.48 | 3.48 | 4.82% | 42,831,490 |
| Feb 4, 2026 | 3.29 | 3.39 | 3.26 | 3.32 | 3.32 | 0.91% | 25,122,750 |
| Feb 3, 2026 | 3.20 | 3.30 | 3.17 | 3.29 | 3.29 | 2.81% | 10,752,190 |
| Feb 2, 2026 | 3.18 | 3.21 | 3.15 | 3.20 | 3.20 | 0.63% | 6,329,786 |
| Feb 1, 2026 | 3.09 | 3.18 | 3.08 | 3.18 | 3.18 | 2.91% | 4,991,825 |
| Jan 28, 2026 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -2.52% | 5,085,157 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -0.63% | 3,992,515 |
| Jan 26, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 3,504,487 |
| Jan 25, 2026 | 3.20 | 3.24 | 3.16 | 3.20 | 3.20 | - | 13,521,680 |
| Jan 22, 2026 | 3.11 | 3.21 | 3.11 | 3.20 | 3.20 | 2.89% | 14,533,860 |
| Jan 21, 2026 | 3.10 | 3.15 | 3.08 | 3.11 | 3.11 | 0.32% | 19,216,690 |
| Jan 20, 2026 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | -0.96% | 16,973,710 |
| Jan 19, 2026 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | 0.97% | 11,764,420 |
| Jan 18, 2026 | 3.10 | 3.15 | 3.06 | 3.10 | 3.10 | - | 10,917,820 |
| Jan 15, 2026 | 3.12 | 3.13 | 3.06 | 3.10 | 3.10 | -0.64% | 7,222,862 |
| Jan 14, 2026 | 3.15 | 3.16 | 3.08 | 3.12 | 3.12 | -0.95% | 5,260,709 |
| Jan 13, 2026 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | -2.17% | 5,760,768 |
| Jan 12, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.23% | 4,872,465 |
| Jan 11, 2026 | 3.21 | 3.27 | 3.22 | 3.26 | 3.26 | 1.56% | 2,658,746 |
| Jan 8, 2026 | 3.30 | 3.29 | 3.21 | 3.21 | 3.21 | -2.73% | 3,380,580 |
| Jan 6, 2026 | 3.24 | 3.30 | 3.21 | 3.30 | 3.30 | 1.85% | 2,667,391 |
| Jan 5, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -1.82% | 4,423,129 |
| Jan 4, 2026 | 3.33 | 3.34 | 3.27 | 3.30 | 3.30 | -0.90% | 3,916,124 |
| Dec 31, 2025 | 3.31 | 3.33 | 3.29 | 3.33 | 3.33 | 0.60% | 7,474,759 |
| Dec 30, 2025 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | 0.30% | 4,201,215 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 3,956,442 |
| Dec 28, 2025 | 3.32 | 3.34 | 3.28 | 3.34 | 3.34 | 0.60% | 8,211,888 |
| Dec 25, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.22% | 10,186,260 |
| Dec 24, 2025 | 3.21 | 3.31 | 3.22 | 3.28 | 3.28 | 2.18% | 12,969,450 |
| Dec 23, 2025 | 3.16 | 3.21 | 3.14 | 3.21 | 3.21 | 1.58% | 5,746,725 |
| Dec 22, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 2,748,610 |
| Dec 21, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 4,131,457 |
| Dec 18, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.32% | 8,450,533 |
| Dec 17, 2025 | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 1,478,086 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -0.94% | 3,334,332 |
| Dec 15, 2025 | 3.17 | 3.21 | 3.18 | 3.20 | 3.20 | 0.95% | 4,322,131 |
| Dec 14, 2025 | 3.19 | 3.22 | 3.17 | 3.17 | 3.17 | -0.63% | 4,877,296 |
| Dec 11, 2025 | 3.17 | 3.24 | 3.18 | 3.19 | 3.19 | 0.63% | 10,343,820 |
| Dec 10, 2025 | 3.13 | 3.21 | 3.13 | 3.17 | 3.17 | 1.28% | 11,548,050 |
| Dec 9, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 2,203,589 |
| Dec 8, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | 0.32% | 3,379,179 |
| Dec 7, 2025 | 3.09 | 3.13 | 3.09 | 3.11 | 3.11 | 0.65% | 5,902,158 |
| Dec 4, 2025 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -2.52% | 9,346,826 |
| Dec 3, 2025 | 3.15 | 3.22 | 3.12 | 3.17 | 3.17 | 0.63% | 8,156,169 |
| Dec 2, 2025 | 3.11 | 3.15 | 3.13 | 3.15 | 3.15 | 1.19% | 4,437,124 |
| Dec 1, 2025 | 3.13 | 3.17 | 3.11 | 3.11 | 3.11 | -0.48% | 6,391,721 |
| Nov 30, 2025 | 3.12 | 3.16 | 3.13 | 3.13 | 3.13 | 0.26% | 5,390,702 |
| Nov 27, 2025 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | - | 7,756,549 |
| Nov 26, 2025 | 3.12 | 3.17 | 3.11 | 3.12 | 3.12 | - | 3,592,828 |
| Nov 25, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.73% | 2,734,328 |
| Nov 24, 2025 | 3.15 | 3.17 | 3.07 | 3.14 | 3.14 | -0.22% | 11,550,391 |
| Nov 23, 2025 | 3.16 | 3.20 | 3.15 | 3.15 | 3.15 | -0.25% | 4,050,246 |
| Nov 20, 2025 | 3.17 | 3.20 | 3.15 | 3.16 | 3.16 | -0.25% | 4,504,479 |
| Nov 19, 2025 | 3.18 | 3.20 | 3.15 | 3.17 | 3.17 | -0.47% | 4,981,826 |
| Nov 18, 2025 | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -1.85% | 6,371,724 |
| Nov 17, 2025 | 3.14 | 3.25 | 3.16 | 3.24 | 3.24 | 3.12% | 12,009,256 |
| Nov 16, 2025 | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.47% | 7,592,941 |
| Nov 13, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | 0.25% | 8,886,806 |
| Nov 12, 2025 | 3.17 | 3.20 | 3.14 | 3.15 | 3.15 | -0.72% | 8,739,282 |
| Nov 11, 2025 | 3.16 | 3.20 | 3.17 | 3.17 | 3.17 | 0.47% | 7,277,866 |
| Nov 10, 2025 | 3.19 | 3.23 | 3.16 | 3.16 | 3.16 | -0.94% | 9,708,727 |
| Nov 9, 2025 | 3.23 | 3.35 | 3.19 | 3.19 | 3.19 | -1.42% | 38,746,924 |
| Nov 6, 2025 | 3.14 | 3.26 | 3.09 | 3.23 | 3.23 | 2.90% | 27,062,316 |
| Nov 5, 2025 | 3.20 | 3.21 | 3.11 | 3.14 | 3.14 | -1.66% | 21,255,366 |
| Nov 4, 2025 | 3.22 | 3.25 | 3.17 | 3.20 | 3.20 | -0.68% | 20,095,178 |
| Nov 3, 2025 | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | -0.95% | 7,984,380 |
| Nov 2, 2025 | 3.28 | 3.29 | 3.20 | 3.25 | 3.25 | -0.91% | 4,776,189 |
| Oct 30, 2025 | 3.32 | 3.35 | 3.26 | 3.28 | 3.28 | -1.35% | 8,111,137 |
| Oct 29, 2025 | 3.32 | 3.35 | 3.28 | 3.32 | 3.32 | 0.21% | 3,880,291 |
| Oct 28, 2025 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.34% | 5,741,767 |
| Oct 27, 2025 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | -1.12% | 5,888,471 |
| Oct 26, 2025 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | 1.37% | 6,206,568 |
| Oct 23, 2025 | 3.36 | 3.38 | 3.35 | 3.35 | 3.35 | -0.24% | 3,043,828 |
| Oct 22, 2025 | 3.39 | 3.41 | 3.35 | 3.36 | 3.36 | -0.68% | 4,206,052 |
| Oct 21, 2025 | 3.39 | 3.44 | 3.35 | 3.39 | 3.38 | - | 15,705,836 |
| Oct 20, 2025 | 3.31 | 3.39 | 3.28 | 3.39 | 3.38 | 2.30% | 12,206,472 |
| Oct 19, 2025 | 3.31 | 3.32 | 3.29 | 3.31 | 3.31 | - | 4,206,456 |
| Oct 16, 2025 | 3.31 | 3.32 | 3.28 | 3.31 | 3.31 | - | 5,975,299 |
| Oct 15, 2025 | 3.30 | 3.32 | 3.26 | 3.31 | 3.31 | 0.21% | 3,547,708 |
| Oct 14, 2025 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 1.88% | 10,120,829 |