Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	50.040	51.490	48.990	49.010	40.578	50,521
2023-10-25	50.070	52.000	50.010	50.040	41.431	62,704
2023-10-24	51.130	52.900	49.000	50.070	41.456	129,197
2023-10-23	50.480	53.000	50.010	51.130	42.334	169,305
2023-10-22	47.990	53.700	47.990	50.480	41.796	116,626
2023-10-19	50.000	51.690	47.000	47.990	39.734	84,565
2023-10-18	52.010	52.960	50.000	50.000	41.398	109,641
2023-10-17	53.160	54.900	51.610	52.010	43.062	145,056
2023-10-16	51.880	56.790	51.500	53.160	44.014	377,861
2023-10-15	52.790	54.890	51.510	51.880	42.955	198,208
2023-10-12	54.330	56.000	51.600	52.790	43.708	296,730
2023-10-11	49.930	57.500	49.930	54.330	44.983	422,533
2023-10-10	41.610	49.930	41.570	49.930	41.340	283,081
2023-10-09	42.110	43.880	41.220	41.610	34.451	57,937
2023-10-08	45.750	46.890	37.600	42.110	34.865	95,029
2023-10-04	46.910	49.000	45.050	45.750	37.879	103,961
2023-10-03	45.490	54.000	45.490	46.910	38.840	163,595
2023-10-02	53.570	55.000	44.000	45.490	37.664	223,200
2023-10-01	56.420	66.660	46.010	53.570	44.354	289,447
2023-09-27	47.020	56.420	47.020	56.420	46.714	184,237
2023-09-26	39.700	47.640	39.700	47.020	38.931	118,380
2023-09-25	33.720	40.450	33.720	39.700	32.870	117,246
2023-09-24	30.480	35.800	30.480	33.720	27.919	71,158
2023-09-21	28.780	32.800	28.000	30.480	25.236	89,578
2023-09-20	24.860	29.790	24.860	28.780	23.829	110,838
2023-09-19	23.180	25.630	22.700	24.860	20.583	62,435
2023-09-18	23.200	23.340	22.500	23.180	19.192	17,470
2023-09-17	23.200	23.500	22.610	23.200	19.209	10,366
2023-09-14	24.610	25.000	23.100	23.200	19.209	27,871
2023-09-13	23.030	24.850	23.030	24.610	20.376	51,081
2023-09-12	21.480	23.390	21.440	23.030	19.068	123,947
2023-09-11	21.110	22.000	20.500	21.480	17.785	24,842
2023-09-10	21.110	21.750	20.740	21.110	17.478	2,011
2023-09-07	21.110	21.190	20.420	21.110	17.478	4,010
2023-09-06	21.110	21.190	20.570	21.110	17.478	1,867
2023-09-05	21.110	21.110	20.640	21.110	17.478	5,306
2023-09-04	21.110	21.110	20.180	21.110	17.478	2,140
2023-09-03	21.110	21.800	20.570	21.110	17.478	10,411
2023-08-31	20.220	21.900	20.220	21.110	17.478	59,400
2023-08-30	20.470	20.470	20.150	20.220	16.741	27,775
2023-08-29	20.470	20.470	19.640	20.470	16.948	7,719
2023-08-28	20.470	20.800	20.100	20.470	16.948	10,695
2023-08-27	20.000	20.530	19.640	20.470	16.948	17,925
2023-08-24	20.000	20.180	19.550	20.000	16.559	7,057
2023-08-23	20.000	20.400	19.810	20.000	16.559	6,379
2023-08-22	20.580	20.580	19.910	20.000	16.559	32,334
2023-08-21	20.580	20.800	20.000	20.580	17.039	13,553
2023-08-20	20.580	20.600	19.910	20.580	17.039	14,014
2023-08-17	20.580	20.650	19.800	20.580	17.039	11,019
2023-08-16	20.210	21.020	19.620	20.580	17.039	39,604
2023-08-15	19.480	20.700	19.200	20.210	16.733	43,149
2023-08-14	19.220	19.650	19.200	19.480	16.129	19,167
2023-08-13	19.220	19.500	19.020	19.220	15.913	8,178
2023-08-10	19.220	19.500	19.050	19.220	15.913	10,797
2023-08-09	19.220	19.520	19.150	19.220	15.913	4,493
2023-08-08	19.220	19.600	19.220	19.220	15.913	9,893
2023-08-07	19.220	19.600	19.220	19.220	15.913	2,390
2023-08-06	19.390	19.500	19.020	19.220	15.913	16,402
2023-08-03	19.390	19.390	19.000	19.390	16.054	6,614
2023-08-02	19.390	19.640	19.010	19.390	16.054	13,285

← NewerPage 13 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.