Samad Misr -EGYFERT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	46.400	46.990	45.500	46.400	41.340	3,377
2024-07-29	46.400	46.400	45.500	46.400	41.340	1,759
2024-07-28	46.400	47.980	45.200	46.400	41.340	1,865
2024-07-24	45.200	48.000	44.800	46.400	41.340	14,799
2024-07-23	45.200	45.200	43.700	45.200	40.271	1,226
2024-07-22	43.770	45.200	43.670	45.200	40.271	5,904
2024-07-21	44.210	45.500	43.660	43.770	38.997	11,783
2024-07-18	44.210	44.210	42.310	44.210	39.389	5,184
2024-07-17	44.210	44.210	41.950	44.210	39.389	3,774
2024-07-16	44.210	44.210	41.870	44.210	39.389	294
2024-07-15	44.210	44.210	41.710	44.210	39.389	531
2024-07-14	44.210	44.210	41.100	44.210	39.389	3,011
2024-07-10	44.210	44.210	41.000	44.210	39.389	3,666
2024-07-09	44.210	44.210	40.500	44.210	39.389	6,983
2024-07-08	44.210	44.210	42.890	44.210	39.389	4,104
2024-07-07	44.210	44.210	42.810	44.210	39.389	1,922
2024-07-04	44.210	44.210	43.230	44.210	39.389	2,398
2024-07-03	44.210	44.390	42.810	44.210	39.389	3,562
2024-07-02	44.210	44.620	43.000	44.210	39.389	3,000
2024-07-01	45.540	45.540	43.800	44.210	39.389	18,140
2024-06-27	45.540	45.540	43.250	45.540	40.573	2,502
2024-06-26	45.540	45.540	43.000	45.540	40.573	6,130
2024-06-25	45.540	45.540	43.290	45.540	40.573	2,014
2024-06-24	45.540	45.540	44.010	45.540	40.573	6,630
2024-06-23	45.540	46.000	43.760	45.540	40.573	6,400
2024-06-13	42.760	46.500	41.000	45.540	40.573	48,310
2024-06-12	41.370	43.000	41.010	42.760	38.097	12,233
2024-06-11	39.180	42.000	39.180	41.370	36.858	8,702
2024-06-10	40.020	40.770	38.110	39.180	34.907	8,059
2024-06-09	42.610	42.610	39.010	40.020	35.655	10,833
2024-06-06	46.860	46.860	40.000	42.610	37.963	23,282
2024-06-05	45.880	46.990	44.740	46.860	38.798	34,884
2024-06-04	44.430	46.100	44.430	45.880	37.987	11,896
2024-06-03	45.220	46.100	44.000	44.430	36.786	11,680
2024-06-02	45.220	46.290	43.620	45.220	37.440	7,052
2024-05-30	45.220	46.300	45.220	45.220	37.440	3,474
2024-05-29	44.680	46.000	44.300	45.220	37.440	7,909
2024-05-28	44.160	44.990	43.620	44.680	36.993	8,664
2024-05-27	44.160	44.980	43.570	44.160	36.563	5,223
2024-05-26	45.800	45.800	43.000	44.160	36.563	9,336
2024-05-23	45.800	45.800	44.040	45.800	37.921	3,133
2024-05-22	45.800	45.800	44.010	45.800	37.921	3,788
2024-05-21	44.670	47.000	44.000	45.800	37.921	19,036
2024-05-20	48.550	49.490	43.160	44.670	36.985	13,348
2024-05-19	43.900	52.680	43.900	48.550	40.198	34,212
2024-05-16	36.840	44.200	36.840	43.900	36.348	16,808
2024-05-15	36.840	37.550	36.840	36.840	30.502	3,025
2024-05-14	36.840	39.800	36.840	36.840	30.502	3,501
2024-05-13	36.840	38.130	31.550	36.840	30.502	8,308
2024-05-12	36.840	38.990	33.900	36.840	30.502	4,338
2024-05-09	36.840	37.500	36.200	36.840	30.502	5,275
2024-05-08	36.840	37.200	36.000	36.840	30.502	2,247
2024-05-07	36.840	38.350	36.840	36.840	30.502	2,077
2024-05-02	38.190	38.190	35.520	36.840	30.502	1,551
2024-05-01	41.900	41.900	36.840	36.840	30.502	30,878
2024-04-30	41.900	44.000	39.000	41.900	34.692	4,554
2024-04-29	48.380	48.380	39.010	41.900	34.692	12,291
2024-04-28	48.380	48.380	39.000	48.380	40.057	5,796
2024-04-24	48.380	48.380	39.010	48.380	40.057	3,693
2024-04-23	48.380	48.380	45.150	48.380	40.057	1,482

← NewerPage 10 of 21 · 1,212 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.