Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	18.270	18.340	17.020	18.270	13.211	31
2023-01-24	18.270	18.270	17.880	18.270	13.211	1,420
2023-01-23	18.270	18.270	17.010	18.270	13.211	340
2023-01-22	18.270	18.270	17.500	18.270	13.211	710
2023-01-19	18.270	18.960	18.000	18.270	13.211	3,403
2023-01-18	17.120	19.100	17.120	18.270	13.211	35,466
2023-01-17	17.120	18.000	17.110	17.120	12.379	5,502
2023-01-16	17.120	18.000	17.080	17.120	12.379	5,926
2023-01-15	17.120	17.120	16.910	17.120	12.379	15,339
2023-01-12	17.930	18.000	16.930	17.120	12.379	21,926
2023-01-11	17.930	18.250	17.000	17.930	12.965	3,841
2023-01-10	17.200	18.000	17.200	17.930	12.965	31,974
2023-01-09	17.200	18.500	17.060	17.200	12.437	11,409
2023-01-05	17.200	17.380	17.050	17.200	12.437	6,932
2023-01-04	17.200	17.500	17.020	17.200	12.437	8,067
2023-01-03	17.680	17.680	17.020	17.200	12.437	18,985
2023-01-02	17.680	18.000	17.000	17.680	12.784	2,602
2022-12-29	17.680	18.700	17.430	17.680	12.784	600
2022-12-28	17.680	18.800	16.300	17.680	12.784	12,598
2022-12-27	17.680	17.680	15.850	17.680	12.784	7,013
2022-12-26	17.680	17.680	15.280	17.680	12.784	3,126
2022-12-25	17.680	17.680	15.600	17.680	12.784	403
2022-12-22	17.680	17.680	15.310	17.680	12.784	10,746
2022-12-21	17.680	17.680	15.670	17.680	12.784	4,011
2022-12-20	17.680	17.680	14.250	17.680	12.784	13,842
2022-12-19	17.680	18.100	17.100	17.680	12.784	8,804
2022-12-18	18.130	18.970	17.620	17.680	12.784	16,686
2022-12-15	18.130	18.130	17.590	18.130	13.109	2,340
2022-12-14	18.130	18.390	18.000	18.130	13.109	2,227
2022-12-13	17.930	18.390	17.520	18.130	13.109	26,251
2022-12-12	17.930	18.200	17.260	17.930	12.965	13,961
2022-12-11	17.960	18.500	17.500	17.930	12.965	52,227
2022-12-08	16.420	18.000	16.420	17.960	12.986	89,253
2022-12-07	15.000	17.220	15.000	16.420	11.873	39,709
2022-12-06	15.000	15.200	15.000	15.000	10.846	15,605
2022-12-05	15.000	15.400	14.710	15.000	10.846	58,280
2022-12-04	14.000	15.400	14.000	15.000	10.846	50,673
2022-12-01	13.800	14.000	13.800	14.000	10.123	21,501
2022-11-30	13.800	14.100	13.800	13.800	9.978	5,145
2022-11-29	13.800	14.200	13.520	13.800	9.978	21,062
2022-11-28	13.800	14.240	13.800	13.800	9.978	9,543
2022-11-27	13.100	13.970	13.100	13.800	9.978	25,223
2022-11-24	13.100	13.400	13.100	13.100	9.472	2,000
2022-11-23	13.100	13.490	13.100	13.100	9.472	3,600
2022-11-22	13.100	13.510	13.100	13.100	9.472	9,002
2022-11-21	13.050	13.500	13.050	13.100	9.472	37,345
2022-11-20	13.050	13.350	12.700	13.050	9.436	13,650
2022-11-17	13.050	13.100	12.750	13.050	9.436	8,685
2022-11-16	13.050	13.150	12.700	13.050	9.436	15,500
2022-11-15	13.050	13.190	12.630	13.050	9.436	13,391
2022-11-14	12.110	13.100	12.110	13.050	9.436	42,608
2022-11-13	12.110	12.800	12.000	12.110	8.756	23,562
2022-11-10	12.110	12.300	11.700	12.110	8.756	9,332
2022-11-09	12.110	12.110	11.650	12.110	8.756	4,300
2022-11-08	12.110	12.110	11.680	12.110	8.756	6,020
2022-11-07	12.110	12.120	12.000	12.110	8.756	11,435
2022-11-06	12.110	12.110	12.000	12.110	8.756	10,400
2022-11-03	12.110	12.500	11.670	12.110	8.756	20,501
2022-11-02	12.230	12.600	12.050	12.110	8.756	34,170
2022-11-01	11.990	12.300	11.820	12.230	8.843	36,593

← NewerPage 16 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.