Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	53.470	55.750	52.140	53.440	44.246	61,601
2024-01-21	50.610	57.500	50.550	53.470	44.271	8,200,406
2024-01-18	51.790	52.000	50.500	50.610	41.903	20,728
2024-01-17	49.950	53.200	49.950	51.790	42.880	118,196
2024-01-16	49.960	50.300	49.060	49.950	41.357	29,735
2024-01-15	50.180	51.790	49.500	49.960	41.365	35,469
2024-01-14	51.240	51.980	49.980	50.180	41.547	47,668
2024-01-11	52.190	52.940	50.900	51.240	42.425	91,696
2024-01-10	48.960	54.000	48.700	52.190	43.211	262,241
2024-01-09	49.250	50.000	48.510	48.960	40.537	32,989
2024-01-08	47.950	51.810	47.950	49.250	40.777	82,372
2024-01-04	45.980	49.200	45.980	47.950	39.701	62,067
2024-01-03	45.530	46.460	45.530	45.980	38.070	12,982
2024-01-02	45.460	46.000	45.100	45.530	37.697	12,503
2023-12-31	45.950	46.140	45.010	45.460	37.639	8,983
2023-12-28	45.900	46.200	45.510	45.950	38.045	11,391
2023-12-27	44.110	46.660	44.110	45.900	38.003	13,795
2023-12-26	44.110	45.000	44.110	44.110	36.521	6,678
2023-12-25	44.470	44.960	43.120	44.110	36.521	7,233
2023-12-24	45.100	45.990	44.000	44.470	36.819	8,051
2023-12-21	45.220	45.800	44.500	45.100	37.341	9,641
2023-12-20	46.000	46.100	45.000	45.220	37.440	8,899
2023-12-19	46.260	47.000	45.210	46.000	38.086	7,206
2023-12-18	46.590	47.390	46.000	46.260	38.302	17,082
2023-12-17	46.190	47.500	46.020	46.590	38.575	18,823
2023-12-14	46.770	48.000	46.000	46.190	38.244	21,720
2023-12-13	43.180	48.000	43.100	46.770	38.724	35,086
2023-12-12	44.620	44.620	43.100	43.180	35.751	18,206
2023-12-11	46.900	46.900	43.000	44.620	36.944	21,413
2023-12-10	48.000	49.000	46.000	46.900	38.831	30,608
2023-12-07	48.520	48.520	47.000	48.000	39.742	38,760
2023-12-06	48.100	49.980	48.100	48.520	40.173	75,381
2023-12-05	48.230	48.940	47.900	48.100	39.825	36,175
2023-12-04	48.350	49.000	48.100	48.230	39.933	30,575
2023-12-03	47.890	49.980	47.890	48.350	40.032	33,859
2023-11-30	48.420	48.980	47.100	47.890	39.651	29,943
2023-11-29	49.310	50.000	48.100	48.420	40.090	32,687
2023-11-28	49.290	49.980	48.300	49.310	40.827	38,351
2023-11-27	50.020	50.690	49.090	49.290	40.810	43,410
2023-11-26	50.300	51.950	50.000	50.020	41.415	82,441
2023-11-23	50.920	52.000	50.000	50.300	41.646	49,385
2023-11-22	48.670	52.450	48.670	50.920	42.160	142,959
2023-11-21	48.720	49.500	48.000	48.670	40.297	39,905
2023-11-20	50.050	51.200	48.250	48.720	40.338	100,518
2023-11-19	47.240	51.500	47.240	50.050	41.439	110,540
2023-11-16	47.640	49.000	47.000	47.240	39.113	34,232
2023-11-15	47.000	50.540	47.000	47.640	39.444	92,322
2023-11-14	46.220	47.980	46.000	47.000	38.914	32,240
2023-11-13	46.140	47.090	45.830	46.220	38.268	17,812
2023-11-12	46.800	47.250	45.710	46.140	38.202	16,544
2023-11-09	46.640	47.490	46.170	46.800	38.749	26,941
2023-11-08	47.130	47.950	46.000	46.640	38.616	33,300
2023-11-07	46.080	49.100	45.620	47.130	39.022	56,906
2023-11-06	48.130	48.990	45.000	46.080	38.152	42,924
2023-11-05	42.690	50.900	42.690	48.130	39.850	157,917
2023-11-02	44.060	44.990	42.560	42.690	35.346	33,714
2023-11-01	44.920	47.720	42.010	44.060	36.480	68,137
2023-10-31	47.020	48.660	44.100	44.920	37.192	42,814
2023-10-30	47.770	48.650	47.000	47.020	38.931	47,003
2023-10-29	49.010	49.990	47.300	47.770	39.552	46,940

← NewerPage 12 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.