Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	17.620	18.000	17.310	17.620	12.952	432
2023-04-27	17.620	17.950	17.170	17.620	12.952	2,500
2023-04-26	17.620	18.000	17.620	17.620	12.952	100
2023-04-19	17.620	17.700	16.850	17.620	12.952	1,803
2023-04-18	17.060	18.000	16.830	17.620	12.952	20,078
2023-04-13	17.060	17.200	17.060	17.060	12.540	50
2023-04-12	17.060	18.000	16.580	17.060	12.540	15,534
2023-04-11	17.060	17.500	16.710	17.060	12.540	8,316
2023-04-10	17.060	17.350	16.800	17.060	12.336	4,857
2023-04-09	17.060	17.500	16.630	17.060	12.336	7,741
2023-04-06	17.060	17.060	16.620	17.060	12.336	7,533
2023-04-05	17.060	17.390	16.710	17.060	12.336	5,031
2023-04-04	16.770	17.200	16.590	17.060	12.336	26,719
2023-04-03	16.770	17.100	16.520	16.770	12.126	16,269
2023-04-02	16.230	17.000	16.230	16.770	12.126	28,771
2023-03-30	16.050	16.860	16.050	16.230	11.735	18,510
2023-03-29	16.410	16.990	16.050	16.050	11.605	20,711
2023-03-28	16.020	16.990	15.200	16.410	11.866	18,468
2023-03-27	16.020	16.020	15.610	16.020	11.584	1,000
2023-03-26	16.020	16.890	15.140	16.020	11.584	1,765
2023-03-23	16.020	16.020	14.740	16.020	11.584	950
2023-03-22	16.020	16.020	15.850	16.020	11.584	4,690
2023-03-21	16.020	16.850	15.850	16.020	11.584	6,803
2023-03-20	16.020	16.020	14.410	16.020	11.584	4,179
2023-03-19	16.020	16.020	14.610	16.020	11.584	337
2023-03-16	16.020	16.020	14.010	16.020	11.584	3,304
2023-03-15	16.210	17.240	15.000	16.020	11.584	22,420
2023-03-14	16.210	16.700	15.500	16.210	11.721	7,674
2023-03-13	17.470	18.000	15.500	16.210	11.721	34,349
2023-03-12	16.780	18.500	16.140	17.470	12.632	62,755
2023-03-09	16.450	16.800	16.210	16.780	12.133	21,195
2023-03-08	16.080	16.580	15.900	16.450	11.895	101,134
2023-03-07	16.080	16.500	15.500	16.080	11.627	44,327
2023-03-06	16.400	17.000	16.020	16.080	11.627	30,007
2023-03-05	16.280	16.950	15.500	16.400	11.858	170,780
2023-03-02	16.280	16.300	15.800	16.280	11.772	11,313
2023-03-01	16.670	17.150	16.130	16.280	11.772	23,975
2023-02-28	16.670	17.690	16.400	16.670	12.054	27,208
2023-02-27	15.970	17.700	15.970	16.670	12.054	86,463
2023-02-26	17.000	17.000	15.930	15.970	11.547	40,246
2023-02-23	17.010	17.010	16.000	17.000	12.292	60,292
2023-02-22	17.010	17.010	16.000	17.010	12.299	15,160
2023-02-21	16.330	17.990	16.150	17.010	12.299	35,996
2023-02-20	18.350	18.350	15.000	16.330	11.808	18,022
2023-02-19	18.350	18.450	17.910	18.350	13.268	6,616
2023-02-16	18.350	18.350	18.350	18.350	13.268	5,000
2023-02-15	18.350	18.770	17.710	18.350	13.268	3,687
2023-02-14	18.350	19.400	17.700	18.350	13.268	1,678
2023-02-13	18.900	19.500	18.280	18.350	13.268	25,372
2023-02-12	18.910	19.000	18.500	18.900	13.666	27,299
2023-02-09	18.750	18.990	17.530	18.910	13.673	77,439
2023-02-08	19.000	19.000	18.700	18.750	13.558	51,000
2023-02-07	19.000	19.000	18.030	19.000	13.738	573
2023-02-06	19.390	19.390	17.600	19.000	13.738	86,177
2023-02-05	19.390	19.390	17.550	19.390	14.020	8,335
2023-02-02	19.390	19.660	18.140	19.390	14.020	243
2023-02-01	18.790	19.500	17.210	19.390	14.020	84,850
2023-01-31	19.000	19.000	18.070	18.790	13.587	35,863
2023-01-30	18.270	19.000	17.160	19.000	13.738	67,500
2023-01-29	18.270	18.270	17.160	18.270	13.211	5,130

← NewerPage 15 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.