Tenth of Ramadan for Pharmaceutical Industries and Diagnostic Reagents (Rameda) (S.A.E) (EGX:RMDA)
Egypt
· Delayed Price · Currency is EGP 3.090
-0.080 (-2.52%)
At close: Dec 4, 2025
EGX:RMDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | - | 4,408,505 |
| Oct 12, 2025 | 3.26 | 3.26 | 3.21 | 3.24 | 3.24 | -0.46% | 2,595,516 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | 0.22% | 3,058,412 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.19 | 3.25 | 3.25 | 0.96% | 5,372,892 |
| Oct 6, 2025 | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | -0.49% | 4,472,942 |
| Oct 5, 2025 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.92% | 3,948,925 |
| Oct 2, 2025 | 3.28 | 3.28 | 3.23 | 3.26 | 3.26 | -0.46% | 5,022,682 |
| Oct 1, 2025 | 3.20 | 3.29 | 3.17 | 3.28 | 3.28 | 2.37% | 14,643,411 |
| Sep 30, 2025 | 3.17 | 3.20 | 3.11 | 3.20 | 3.20 | 0.95% | 11,646,301 |
| Sep 29, 2025 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | - | 7,502,753 |
| Sep 28, 2025 | 3.07 | 3.17 | 3.05 | 3.17 | 3.17 | 3.46% | 10,122,308 |
| Sep 25, 2025 | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | -0.74% | 8,277,592 |
| Sep 24, 2025 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.75% | 3,859,862 |
| Sep 23, 2025 | 3.08 | 3.11 | 3.07 | 3.07 | 3.07 | -0.49% | 2,795,574 |
| Sep 22, 2025 | 3.08 | 3.11 | 3.07 | 3.08 | 3.08 | - | 2,930,044 |
| Sep 21, 2025 | 3.09 | 3.11 | 3.05 | 3.08 | 3.08 | -0.26% | 9,996,595 |
| Sep 18, 2025 | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.74% | 3,262,783 |
| Sep 17, 2025 | 3.10 | 3.14 | 3.08 | 3.11 | 3.11 | 0.48% | 6,801,335 |
| Sep 16, 2025 | 3.17 | 3.17 | 3.08 | 3.10 | 3.10 | -2.15% | 3,937,821 |
| Sep 15, 2025 | 3.18 | 3.20 | 3.14 | 3.17 | 3.17 | -0.47% | 4,834,743 |
| Sep 14, 2025 | 3.15 | 3.22 | 3.14 | 3.18 | 3.18 | 0.98% | 6,684,061 |
| Sep 11, 2025 | 3.08 | 3.23 | 3.09 | 3.15 | 3.15 | 2.21% | 16,291,926 |
| Sep 10, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | 0.49% | 3,760,926 |
| Sep 9, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.95% | 6,747,987 |
| Sep 8, 2025 | 3.11 | 3.16 | 3.10 | 3.13 | 3.13 | 0.74% | 8,283,750 |
| Sep 7, 2025 | 3.07 | 3.20 | 3.07 | 3.11 | 3.11 | 1.24% | 16,342,091 |
| Sep 3, 2025 | 3.08 | 3.11 | 3.03 | 3.07 | 3.07 | -0.49% | 9,493,517 |
| Sep 2, 2025 | 3.10 | 3.14 | 3.05 | 3.08 | 3.08 | -0.52% | 10,429,705 |
| Sep 1, 2025 | 3.15 | 3.17 | 3.02 | 3.10 | 3.10 | -1.65% | 9,304,719 |
| Aug 31, 2025 | 3.23 | 3.29 | 3.12 | 3.15 | 3.15 | -2.60% | 9,945,992 |
| Aug 28, 2025 | 3.26 | 3.30 | 3.22 | 3.23 | 3.23 | -0.68% | 4,942,156 |
| Aug 27, 2025 | 3.32 | 3.34 | 3.26 | 3.26 | 3.26 | -1.84% | 4,598,493 |
| Aug 26, 2025 | 3.26 | 3.38 | 3.26 | 3.32 | 3.32 | 1.87% | 15,778,410 |
| Aug 25, 2025 | 3.15 | 3.29 | 3.16 | 3.26 | 3.26 | 3.37% | 8,155,528 |
| Aug 24, 2025 | 3.19 | 3.22 | 3.15 | 3.15 | 3.15 | -1.19% | 7,021,009 |
| Aug 21, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.88% | 9,313,309 |
| Aug 20, 2025 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -1.61% | 6,579,634 |
| Aug 19, 2025 | 3.29 | 3.34 | 3.29 | 3.30 | 3.30 | 0.49% | 3,767,590 |
| Aug 18, 2025 | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -0.93% | 4,307,029 |
| Aug 17, 2025 | 3.27 | 3.35 | 3.28 | 3.32 | 3.32 | 1.41% | 4,332,773 |
| Aug 14, 2025 | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | -1.15% | 8,518,142 |
| Aug 13, 2025 | 3.39 | 3.44 | 3.29 | 3.31 | 3.31 | -2.45% | 16,197,789 |
| Aug 12, 2025 | 3.44 | 3.51 | 3.39 | 3.39 | 3.39 | -1.34% | 10,888,005 |
| Aug 11, 2025 | 3.42 | 3.49 | 3.42 | 3.44 | 3.44 | 0.47% | 11,081,382 |
| Aug 10, 2025 | 3.42 | 3.46 | 3.41 | 3.42 | 3.42 | - | 3,038,601 |
| Aug 7, 2025 | 3.39 | 3.43 | 3.38 | 3.42 | 3.42 | 1.09% | 2,082,268 |
| Aug 6, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.38 | -1.54% | 2,482,630 |
| Aug 5, 2025 | 3.40 | 3.44 | 3.35 | 3.44 | 3.44 | 1.12% | 3,883,338 |
| Aug 4, 2025 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -0.64% | 4,757,075 |
| Aug 3, 2025 | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | 0.44% | 5,778,461 |
| Jul 31, 2025 | 3.27 | 3.41 | 3.28 | 3.41 | 3.41 | 4.16% | 5,744,466 |
| Jul 30, 2025 | 3.32 | 3.34 | 3.26 | 3.27 | 3.27 | -1.39% | 3,968,130 |
| Jul 29, 2025 | 3.29 | 3.33 | 3.26 | 3.32 | 3.32 | 0.94% | 3,522,748 |
| Jul 28, 2025 | 3.35 | 3.39 | 3.26 | 3.29 | 3.29 | -2.03% | 5,615,369 |
| Jul 27, 2025 | 3.35 | 3.39 | 3.35 | 3.35 | 3.35 | - | 3,388,891 |
| Jul 23, 2025 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | -0.24% | 4,100,937 |
| Jul 22, 2025 | 3.41 | 3.43 | 3.34 | 3.36 | 3.36 | -1.32% | 8,269,032 |
| Jul 21, 2025 | 3.42 | 3.57 | 3.39 | 3.41 | 3.41 | -0.23% | 48,488,034 |
| Jul 20, 2025 | 3.38 | 3.42 | 3.35 | 3.42 | 3.41 | 1.13% | 8,863,729 |
| Jul 17, 2025 | 3.31 | 3.41 | 3.32 | 3.38 | 3.38 | 2.06% | 4,561,141 |
| Jul 16, 2025 | 3.35 | 3.42 | 3.30 | 3.31 | 3.31 | -1.34% | 9,586,178 |
| Jul 15, 2025 | 3.43 | 3.48 | 3.35 | 3.35 | 3.35 | -2.22% | 7,981,676 |