Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	10.370	10.860	10.370	10.370	7.498	22,413
2022-08-04	10.210	10.400	10.050	10.370	7.498	31,103
2022-08-03	10.210	10.450	10.100	10.210	7.383	17,623
2022-08-02	10.210	10.450	10.150	10.210	7.383	16,730
2022-08-01	10.490	10.970	10.000	10.210	7.383	49,119
2022-07-31	10.490	10.490	10.000	10.490	7.585	16,245
2022-07-28	10.490	10.490	10.000	10.490	7.585	13,625
2022-07-27	10.490	10.490	10.040	10.490	7.585	6,599
2022-07-26	10.490	10.890	10.250	10.490	7.585	10,791
2022-07-25	10.490	10.490	9.900	10.490	7.585	2,300
2022-07-24	10.490	10.550	10.190	10.490	7.585	2,962
2022-07-21	9.950	10.780	9.950	10.490	7.585	31,074
2022-07-20	9.950	10.150	9.520	9.950	7.195	22,197
2022-07-19	9.950	9.950	9.350	9.950	7.195	663
2022-07-18	9.950	9.950	9.020	9.950	7.195	2,733
2022-07-17	9.950	9.950	9.000	9.950	7.195	2,275
2022-07-07	9.950	9.950	9.000	9.950	7.195	5,547
2022-07-06	9.950	9.950	8.650	9.950	7.195	8,893
2022-07-05	9.950	9.950	8.880	9.950	7.195	2,900
2022-07-04	9.950	9.950	8.630	9.950	7.195	14,043
2022-07-03	9.950	9.950	9.020	9.950	7.195	950
2022-06-29	9.950	9.990	9.400	9.950	7.195	18,200
2022-06-28	9.950	9.950	9.100	9.950	7.195	3,000
2022-06-27	9.950	9.950	9.250	9.950	7.195	6,549
2022-06-26	9.950	9.950	9.360	9.950	7.195	906
2022-06-23	9.950	9.950	9.400	9.950	7.195	5,350
2022-06-22	9.950	9.950	9.600	9.950	7.195	1,900
2022-06-21	9.050	10.000	9.000	9.950	7.195	45,819
2022-06-20	10.750	10.750	9.000	9.050	6.544	33,231
2022-06-19	10.750	10.750	9.350	10.750	7.773	8,974
2022-06-16	10.750	10.750	9.620	10.750	7.773	9,468
2022-06-15	10.750	10.750	9.720	10.750	7.773	1,965
2022-06-14	10.750	10.750	9.530	10.750	7.773	420
2022-06-13	10.750	10.750	9.820	10.750	7.773	16,368
2022-06-12	10.750	10.750	10.030	10.750	7.773	2,543
2022-06-09	10.750	10.750	10.000	10.750	7.773	11,379
2022-06-08	10.750	10.750	10.220	10.750	7.773	19,322
2022-06-07	10.750	10.750	10.000	10.750	7.773	17,150
2022-06-06	10.750	10.750	9.610	10.750	7.773	19,793
2022-06-05	10.750	10.750	9.970	10.750	7.773	725
2022-06-02	10.750	10.750	9.640	10.750	7.773	6,916
2022-06-01	10.750	10.750	9.700	10.750	7.773	7,925
2022-05-31	10.750	10.750	9.630	10.750	7.773	13,813
2022-05-30	10.750	10.750	9.600	10.750	7.773	12,236
2022-05-29	10.750	10.750	9.210	10.750	7.773	14,461
2022-05-26	10.750	10.750	9.120	10.750	7.773	21,696
2022-05-25	10.750	10.750	9.550	10.750	7.773	11,017
2022-05-24	10.750	10.750	10.200	10.750	7.773	16,947
2022-05-23	10.750	10.980	10.230	10.750	7.773	26,198
2022-05-22	10.750	11.000	10.620	10.750	7.773	16,110
2022-05-19	10.750	10.900	10.330	10.750	7.773	13,700
2022-05-18	10.750	10.750	10.330	10.750	7.773	8,424
2022-05-17	10.750	10.750	10.430	10.750	7.773	1,817
2022-05-16	10.750	10.990	10.500	10.750	7.773	12,142
2022-05-15	10.750	11.170	10.600	10.750	7.773	9,922
2022-05-12	11.330	11.410	10.700	10.750	7.773	32,854
2022-05-11	10.590	11.500	10.500	11.330	8.192	92,451
2022-05-10	10.590	10.890	10.350	10.590	7.657	13,705
2022-05-09	11.320	11.500	10.500	10.590	7.657	51,620
2022-05-08	10.960	11.500	10.770	11.320	8.185	44,320

← NewerPage 18 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.