Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	48.380	48.380	45.650	48.380	40.057	1,251
2024-04-21	48.380	48.380	45.600	48.380	40.057	2,153
2024-04-18	48.380	48.380	45.500	48.380	40.057	3,632
2024-04-17	48.380	48.380	47.250	48.380	40.057	692
2024-04-16	48.380	48.380	47.100	48.380	40.057	4,820
2024-04-15	48.380	49.900	47.000	48.380	40.057	3,239
2024-04-08	48.380	49.490	47.000	48.380	40.057	612
2024-04-07	48.380	49.000	46.060	48.380	40.057	5,792
2024-04-04	46.990	49.000	45.050	48.380	40.057	7,849
2024-04-03	46.990	46.990	44.650	46.990	38.906	215
2024-04-02	46.990	46.990	44.250	46.990	38.906	2,859
2024-04-01	46.990	46.990	44.130	46.990	38.906	1,232
2024-03-31	46.990	46.990	43.820	46.990	38.906	3,662
2024-03-28	46.990	46.990	43.800	46.990	38.906	1,541
2024-03-27	46.990	46.990	43.500	46.990	38.906	1,566
2024-03-26	46.990	47.000	45.800	46.990	38.906	4,900
2024-03-25	46.990	47.470	45.750	46.990	38.906	1,262
2024-03-24	46.990	47.100	45.350	46.990	38.906	1,420
2024-03-21	46.990	47.520	45.000	46.990	38.906	1,572
2024-03-20	46.990	46.990	44.520	46.990	38.906	1,494
2024-03-19	44.910	47.000	43.010	46.990	38.906	14,541
2024-03-18	50.770	50.770	42.010	44.910	37.184	28,043
2024-03-17	50.770	50.770	45.000	50.770	42.036	2,406
2024-03-14	50.770	50.770	40.620	50.770	42.036	5,556
2024-03-13	50.770	50.770	45.980	50.770	42.036	4,385
2024-03-12	50.770	50.770	47.500	50.770	42.036	4,358
2024-03-11	50.770	50.770	49.150	50.770	42.036	4,623
2024-03-10	50.770	50.770	48.900	50.770	42.036	1,588
2024-03-07	50.770	50.770	47.100	50.770	42.036	3,067
2024-03-06	50.100	52.500	48.560	50.770	42.036	17,764
2024-03-05	49.840	51.000	49.840	50.100	41.481	12,712
2024-03-04	47.400	50.500	47.020	49.840	41.266	15,035
2024-03-03	47.400	48.640	45.100	47.400	39.245	4,259
2024-02-29	49.170	49.500	45.500	47.400	39.245	9,382
2024-02-28	49.170	50.400	49.170	49.170	40.711	4,816
2024-02-27	49.040	50.500	48.030	49.170	40.711	9,485
2024-02-26	49.040	50.490	48.000	49.040	40.603	5,439
2024-02-25	53.030	53.030	45.000	49.040	40.603	33,809
2024-02-22	52.860	53.990	52.500	53.030	43.907	9,149
2024-02-21	52.140	54.890	52.000	52.860	43.766	25,247
2024-02-20	52.310	52.900	52.000	52.140	43.170	11,243
2024-02-19	52.270	52.950	52.120	52.310	43.311	9,378
2024-02-18	52.070	53.000	51.800	52.270	43.278	15,854
2024-02-15	52.000	52.600	51.980	52.070	43.112	16,056
2024-02-14	52.340	52.900	52.000	52.000	43.054	48,257
2024-02-13	53.010	54.120	52.000	52.340	43.336	53,352
2024-02-12	53.620	55.250	50.000	53.010	43.890	20,758
2024-02-11	55.120	56.900	53.010	53.620	44.395	34,296
2024-02-08	55.400	58.800	55.000	55.120	45.637	23,377
2024-02-07	55.770	57.000	55.000	55.400	45.869	39,666
2024-02-06	53.220	59.400	53.220	55.770	46.175	106,528
2024-02-05	53.040	54.500	48.000	53.220	44.064	21,299
2024-02-04	54.480	55.500	52.020	53.040	43.915	24,883
2024-02-01	52.820	55.000	45.050	54.480	45.107	60,036
2024-01-31	53.970	55.400	52.000	52.820	43.733	82,772
2024-01-30	53.990	56.000	52.820	53.970	44.685	54,426
2024-01-29	55.900	57.200	52.800	53.990	44.702	71,662
2024-01-28	56.960	59.970	55.700	55.900	46.283	146,321
2024-01-24	52.240	60.990	51.610	56.960	47.161	275,782
2024-01-23	53.440	54.000	52.000	52.240	43.253	29,073

← NewerPage 11 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.