Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19.390	19.640	19.010	19.390	16.054	13,285
2023-08-01	19.390	19.500	19.000	19.390	16.054	14,338
2023-07-31	19.390	19.390	18.600	19.390	16.054	13,284
2023-07-30	19.390	19.470	19.000	19.390	16.054	5,201
2023-07-27	19.390	19.470	18.200	19.390	16.054	11,857
2023-07-26	19.390	19.850	19.050	19.390	16.054	7,797
2023-07-25	19.390	20.000	19.280	19.390	16.054	8,038
2023-07-24	20.120	20.190	19.060	19.390	16.054	19,025
2023-07-19	20.120	20.700	20.000	20.120	16.659	8,702
2023-07-18	19.360	21.500	19.360	20.120	16.659	37,956
2023-07-17	19.250	20.000	19.010	19.360	16.029	37,560
2023-07-16	19.050	19.970	18.800	19.250	15.938	19,129
2023-07-13	19.050	19.400	18.710	19.050	15.773	3,499
2023-07-12	19.880	20.000	18.520	19.050	15.773	18,593
2023-07-11	23.170	23.170	18.000	19.880	16.460	29,946
2023-07-10	22.020	23.400	22.000	23.170	17.031	45,002
2023-07-09	22.520	23.000	21.900	22.020	16.186	20,629
2023-07-06	22.630	22.750	22.400	22.520	16.553	42,345
2023-07-05	22.980	23.000	22.500	22.630	16.634	34,753
2023-07-04	22.670	23.100	22.600	22.980	16.892	30,659
2023-06-26	22.560	23.000	22.560	22.670	16.664	25,645
2023-06-25	22.620	22.930	22.200	22.560	16.583	14,767
2023-06-22	22.090	22.790	22.020	22.620	16.627	51,389
2023-06-21	22.070	22.800	22.000	22.090	16.237	23,145
2023-06-20	22.290	23.000	21.990	22.070	16.223	29,718
2023-06-19	22.370	22.890	21.500	22.290	16.384	15,659
2023-06-18	23.200	23.200	21.210	22.370	16.443	22,326
2023-06-15	22.360	24.000	22.030	23.200	17.053	43,176
2023-06-14	20.800	23.200	20.800	22.360	16.436	19,147
2023-06-13	18.920	21.580	18.000	20.800	15.289	31,131
2023-06-12	18.920	18.920	18.740	18.920	13.907	100
2023-06-11	18.920	18.920	18.000	18.920	13.907	4,000
2023-06-08	18.920	18.920	17.760	18.920	13.907	6
2023-06-07	18.920	18.920	17.500	18.920	13.907	1,320
2023-06-06	18.920	18.920	17.260	18.920	13.907	5,328
2023-06-05	17.990	19.360	17.260	18.920	13.907	21,352
2023-06-04	17.620	18.000	16.760	17.990	13.224	29,621
2023-06-01	17.620	17.650	16.700	17.620	12.952	4,131
2023-05-31	17.620	17.850	17.000	17.620	12.952	6,940
2023-05-30	17.620	17.950	16.630	17.620	12.952	4,148
2023-05-29	17.620	17.620	17.420	17.620	12.952	1,306
2023-05-28	17.620	18.480	17.450	17.620	12.952	3,727
2023-05-25	17.620	18.390	17.620	17.620	12.952	145
2023-05-24	17.620	18.000	17.600	17.620	12.952	13,020
2023-05-23	17.620	18.480	17.620	17.620	12.952	2,320
2023-05-22	17.620	18.000	16.840	17.620	12.952	9,676
2023-05-21	17.620	17.620	17.000	17.620	12.952	2,186
2023-05-18	17.620	17.950	14.110	17.620	12.952	4,507
2023-05-17	17.620	17.620	16.800	17.620	12.952	256
2023-05-16	17.620	17.620	16.710	17.620	12.952	7,170
2023-05-15	17.620	17.650	16.550	17.620	12.952	9,975
2023-05-14	17.620	17.620	17.620	17.620	12.952	0
2023-05-11	17.620	17.620	16.500	17.620	12.952	2,383
2023-05-10	17.620	17.620	17.450	17.620	12.952	528
2023-05-09	17.620	17.620	17.000	17.620	12.952	2,260
2023-05-08	17.620	17.620	16.830	17.620	12.952	2,005
2023-05-07	17.620	17.620	16.500	17.620	12.952	1,257
2023-05-03	17.620	17.700	16.910	17.620	12.952	1,150
2023-05-02	17.620	17.620	16.870	17.620	12.952	800
2023-05-01	17.620	17.950	16.870	17.620	12.952	271

← NewerPage 14 of 21 · 1,213 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.