Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 199.05 | 207.88 | 192.00 | 193.82 | 193.82 | 9,568 |
| 2026-10-15 | 199.10 | 207.70 | 198.00 | 199.05 | 199.05 | 10,967 |
| 2026-10-14 | 206.08 | 216.00 | 191.10 | 199.10 | 199.10 | 25,291 |
| 2026-10-13 | 219.82 | 234.00 | 181.60 | 206.08 | 206.08 | 24,893 |
| 2026-10-12 | 231.27 | 234.50 | 215.00 | 219.82 | 219.82 | 11,310 |
| 2026-10-11 | 232.15 | 238.95 | 230.00 | 231.27 | 231.27 | 5,695 |
| 2026-10-07 | 237.22 | 240.00 | 227.00 | 232.15 | 232.15 | 8,222 |
| 2026-10-06 | 224.44 | 245.00 | 220.00 | 237.22 | 237.22 | 52,295 |
| 2026-10-05 | 229.86 | 230.00 | 223.51 | 224.44 | 224.44 | 5,958 |
| 2026-10-04 | 223.26 | 230.00 | 223.26 | 229.86 | 229.86 | 10,843 |
| 2026-10-01 | 210.60 | 234.90 | 210.60 | 221.72 | 221.72 | 26,958 |
| 2026-09-30 | 217.00 | 217.00 | 207.00 | 208.93 | 208.93 | 7,069 |
| 2026-09-29 | 214.42 | 222.00 | 213.71 | 217.04 | 217.04 | 3,469 |
| 2026-09-28 | 213.50 | 217.80 | 205.01 | 214.42 | 214.42 | 10,414 |
| 2026-09-27 | 224.50 | 228.00 | 205.20 | 212.55 | 212.55 | 10,837 |
| 2026-09-24 | 231.58 | 231.69 | 217.00 | 221.88 | 221.88 | 18,670 |
| 2026-09-23 | 232.00 | 234.25 | 226.17 | 229.74 | 229.74 | 10,393 |
| 2026-09-22 | 232.00 | 238.50 | 231.00 | 232.05 | 232.05 | 7,307 |
| 2026-09-21 | 241.67 | 244.00 | 226.10 | 231.60 | 231.60 | 17,567 |
| 2026-09-20 | 241.09 | 245.00 | 241.00 | 241.34 | 241.34 | 9,372 |
| 2026-09-17 | 238.65 | 255.00 | 238.65 | 240.92 | 240.92 | 42,256 |
| 2026-09-16 | 236.73 | 244.00 | 236.00 | 238.65 | 238.65 | 10,705 |
| 2026-09-15 | 241.09 | 245.00 | 236.10 | 239.07 | 239.07 | 15,221 |
| 2026-09-14 | 248.55 | 250.00 | 240.00 | 241.09 | 241.09 | 25,472 |
| 2026-09-13 | 252.00 | 252.00 | 247.00 | 249.73 | 249.73 | 13,694 |
| 2026-09-10 | 254.00 | 256.00 | 246.00 | 251.22 | 251.22 | 27,505 |
| 2026-09-09 | 259.40 | 261.00 | 251.02 | 253.65 | 253.65 | 28,709 |
| 2026-09-08 | 258.00 | 274.00 | 252.00 | 259.29 | 259.29 | 168,615 |
| 2026-09-07 | 248.12 | 262.50 | 245.01 | 255.19 | 255.19 | 46,499 |
| 2026-09-06 | 255.00 | 257.97 | 247.00 | 248.12 | 248.12 | 24,375 |
| 2026-09-03 | 255.00 | 259.00 | 252.00 | 253.44 | 253.44 | 19,153 |
| 2026-09-02 | 258.50 | 260.00 | 251.59 | 252.30 | 252.30 | 32,075 |
| 2026-09-01 | 260.60 | 261.00 | 255.60 | 257.31 | 257.31 | 18,204 |
| 2026-08-31 | 262.15 | 264.00 | 259.10 | 259.76 | 259.76 | 37,206 |
| 2026-08-30 | 262.01 | 264.00 | 260.00 | 261.87 | 261.87 | 29,390 |
| 2026-08-26 | 262.50 | 263.00 | 260.00 | 260.85 | 260.85 | 25,526 |
| 2026-08-25 | 261.51 | 270.00 | 261.10 | 261.83 | 261.83 | 35,414 |
| 2026-08-24 | 264.40 | 264.40 | 261.05 | 261.30 | 261.30 | 22,358 |
| 2026-08-23 | 263.00 | 264.98 | 261.10 | 261.55 | 261.55 | 34,391 |
| 2026-08-20 | 265.00 | 265.50 | 259.01 | 261.90 | 261.90 | 29,491 |
| 2026-08-19 | 263.99 | 276.00 | 263.00 | 263.16 | 263.16 | 118,784 |
| 2026-08-18 | 261.94 | 268.00 | 261.45 | 261.94 | 261.94 | 25,033 |
| 2026-08-17 | 266.01 | 272.00 | 261.11 | 261.94 | 261.94 | 64,334 |
| 2026-08-16 | 269.47 | 272.72 | 265.11 | 266.01 | 266.01 | 50,305 |
| 2026-08-13 | 264.18 | 275.99 | 262.00 | 269.47 | 269.47 | 110,257 |
| 2026-08-12 | 266.95 | 279.78 | 264.00 | 264.18 | 264.18 | 93,886 |
| 2026-08-11 | 260.75 | 309.00 | 259.11 | 266.95 | 266.95 | 263,391 |
| 2026-08-10 | 264.99 | 280.00 | 258.05 | 260.75 | 260.75 | 211,015 |
| 2026-08-09 | 272.79 | 280.00 | 255.10 | 264.99 | 264.99 | 224,402 |
| 2026-08-06 | 235.04 | 282.04 | 235.04 | 272.79 | 272.79 | 765,545 |
| 2026-08-05 | 231.08 | 254.97 | 230.56 | 235.04 | 235.04 | 144,033 |
| 2026-08-04 | 232.31 | 240.00 | 228.88 | 231.08 | 231.08 | 59,949 |
| 2026-08-03 | 239.71 | 242.99 | 232.00 | 232.31 | 232.31 | 34,541 |
| 2026-08-02 | 233.47 | 250.00 | 233.47 | 239.71 | 239.71 | 74,824 |
| 2026-07-30 | 230.86 | 243.99 | 230.86 | 233.47 | 233.47 | 68,509 |
| 2026-07-29 | 233.66 | 236.00 | 230.00 | 230.86 | 230.86 | 12,694 |
| 2026-07-28 | 232.22 | 239.90 | 228.90 | 233.66 | 233.66 | 37,301 |
| 2026-07-27 | 234.73 | 236.00 | 231.00 | 232.22 | 232.22 | 15,574 |
| 2026-07-26 | 235.18 | 237.00 | 233.16 | 234.73 | 234.73 | 18,777 |
| 2026-07-22 | 229.23 | 251.46 | 225.00 | 235.18 | 235.18 | 123,791 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 3.8345 EGP |
| 2024-10-02 | 6.3115 EGP |
| 2024-06-06 | 3.3125 EGP |
| 2023-07-11 | 2.6000 EGP |
| 2023-04-11 | 0.2781 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.