Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.990	12.080	11.790	11.990	8.670	3,101
2022-10-30	11.990	12.400	11.520	11.990	8.670	10,129
2022-10-27	11.610	12.050	11.610	11.990	8.670	29,159
2022-10-26	11.470	11.940	11.120	11.610	8.395	41,397
2022-10-25	11.930	11.930	11.050	11.470	8.294	43,521
2022-10-24	12.080	12.100	11.600	11.930	8.626	50,963
2022-10-23	12.590	12.700	11.330	12.080	8.735	91,882
2022-10-20	12.880	13.000	12.500	12.590	9.103	36,691
2022-10-19	12.040	13.190	12.040	12.880	9.313	153,511
2022-10-18	11.270	12.190	11.130	12.040	8.706	69,980
2022-10-17	11.000	11.850	10.500	11.270	8.149	74,522
2022-10-16	11.000	11.000	10.510	11.000	7.954	9,527
2022-10-13	11.000	11.000	10.020	11.000	7.954	22,621
2022-10-12	11.000	11.000	10.150	11.000	7.954	15,529
2022-10-11	11.000	11.000	10.600	11.000	7.954	11,434
2022-10-10	11.000	11.000	10.510	11.000	7.954	14,838
2022-10-09	11.000	11.000	10.700	11.000	7.954	2,000
2022-10-05	11.000	11.000	10.700	11.000	7.954	24,690
2022-10-04	11.000	11.240	11.000	11.000	7.954	5,000
2022-10-03	11.000	11.090	11.000	11.000	7.954	1,000
2022-10-02	11.000	11.070	10.730	11.000	7.954	19,930
2022-09-29	11.000	11.080	11.000	11.000	7.954	6,900
2022-09-28	11.000	11.360	11.000	11.000	7.954	24,300
2022-09-27	10.840	11.500	10.840	11.000	7.954	28,300
2022-09-26	10.840	11.290	10.840	10.840	7.838	5,140
2022-09-25	10.840	11.280	10.810	10.840	7.838	15,037
2022-09-22	10.840	11.000	10.800	10.840	7.838	1,500
2022-09-21	10.840	10.920	10.510	10.840	7.838	17,940
2022-09-20	10.840	11.300	10.600	10.840	7.838	16,690
2022-09-19	11.200	11.200	10.300	10.840	7.838	28,763
2022-09-18	11.200	11.500	11.000	11.200	8.098	15,650
2022-09-15	11.200	11.400	11.120	11.200	8.098	16,940
2022-09-14	12.020	12.020	11.100	11.200	8.098	27,190
2022-09-13	12.020	12.020	11.430	12.020	8.691	11,750
2022-09-12	12.020	12.380	11.120	12.020	8.691	19,532
2022-09-11	11.970	12.500	11.970	12.020	8.691	32,239
2022-09-08	11.970	12.280	11.750	11.970	8.655	14,020
2022-09-07	11.970	12.200	11.800	11.970	8.655	20,687
2022-09-06	11.970	12.290	11.800	11.970	8.655	13,636
2022-09-05	11.970	12.500	11.970	11.970	8.655	8,446
2022-09-04	12.190	12.190	11.000	11.970	8.655	32,531
2022-09-01	12.190	12.190	11.100	12.190	8.814	7,150
2022-08-31	12.190	12.190	11.120	12.190	8.814	14,885
2022-08-30	12.190	12.190	11.500	12.190	8.814	18,406
2022-08-29	12.190	12.190	11.600	12.190	8.814	21,010
2022-08-28	12.190	12.190	11.510	12.190	8.814	22,300
2022-08-25	12.190	12.190	11.700	12.190	8.814	9,850
2022-08-24	12.190	12.190	11.700	12.190	8.814	12,493
2022-08-23	12.190	12.250	11.810	12.190	8.814	7,508
2022-08-22	12.140	12.200	12.000	12.190	8.814	41,351
2022-08-21	12.150	12.650	12.080	12.140	8.778	38,308
2022-08-18	12.200	12.970	12.030	12.150	8.785	83,674
2022-08-17	12.100	12.400	11.790	12.200	8.821	81,814
2022-08-16	12.100	12.100	11.400	12.100	8.749	16,880
2022-08-15	12.100	12.100	11.330	12.100	8.749	21,890
2022-08-14	11.970	12.360	11.670	12.100	8.749	69,748
2022-08-11	11.260	12.450	11.260	11.970	8.655	143,164
2022-08-10	10.340	11.470	10.220	11.260	8.142	159,644
2022-08-09	10.370	10.750	10.170	10.340	7.477	34,685
2022-08-08	10.370	10.860	10.370	10.370	7.498	20,321

← NewerPage 17 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.