Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	9.980	11.000	9.980	10.960	7.925	51,796
2022-04-27	9.980	10.050	9.690	9.980	7.216	6,500
2022-04-26	9.510	10.050	9.330	9.980	7.216	30,420
2022-04-21	9.510	9.900	9.250	9.510	6.876	19,405
2022-04-20	9.530	9.680	8.660	9.510	6.876	34,028
2022-04-19	9.530	9.550	9.050	9.530	6.891	21,560
2022-04-18	9.530	9.530	8.200	9.530	6.891	19,164
2022-04-17	9.530	9.530	8.100	9.530	6.891	24,242
2022-04-14	9.530	10.000	9.500	9.530	6.891	9,714
2022-04-13	9.530	10.010	8.790	9.530	6.891	28,764
2022-04-12	9.530	9.860	9.350	9.530	6.891	13,543
2022-04-11	9.920	10.170	9.300	9.530	6.891	53,130
2022-04-10	10.430	10.700	9.740	9.920	7.173	30,232
2022-04-07	10.060	10.500	9.740	10.430	7.542	41,898
2022-04-06	9.990	10.490	9.690	10.060	7.274	71,228
2022-04-05	9.990	9.990	9.160	9.990	7.224	9,386
2022-04-04	9.990	10.100	9.620	9.990	7.224	14,845
2022-04-03	10.070	10.180	9.830	9.990	7.224	34,844
2022-03-31	10.570	10.850	9.930	10.070	7.281	48,338
2022-03-30	9.850	11.250	9.670	10.570	7.643	359,285
2022-03-29	8.670	10.120	8.460	9.850	7.122	212,900
2022-03-28	8.330	8.790	8.300	8.670	6.269	106,007
2022-03-27	8.330	8.690	8.220	8.330	6.023	32,706
2022-03-24	8.330	8.690	8.210	8.330	6.023	30,869
2022-03-23	8.230	8.800	8.230	8.330	6.023	90,044
2022-03-22	7.590	8.900	7.410	8.230	5.951	178,834
2022-03-21	7.450	7.800	7.450	7.590	5.488	66,604
2022-03-20	7.450	7.570	7.060	7.450	5.387	26,109
2022-03-17	7.600	7.990	7.350	7.450	5.387	47,779
2022-03-16	7.040	7.700	7.000	7.600	5.495	122,785
2022-03-15	7.040	7.040	6.700	7.040	5.090	4,899
2022-03-14	7.040	7.040	6.650	7.040	5.090	157
2022-03-13	7.040	7.240	6.700	7.040	5.090	32,248
2022-03-10	7.040	7.040	6.710	7.040	5.090	2,981
2022-03-09	7.040	7.250	6.650	7.040	5.090	23,100
2022-03-08	7.040	7.040	6.320	7.040	5.090	4,844
2022-03-07	7.040	7.140	6.710	7.040	5.090	18,790
2022-03-06	7.040	7.110	6.980	7.040	5.090	13,565
2022-03-03	7.040	7.150	6.900	7.040	5.090	12,550
2022-03-02	7.040	7.040	6.670	7.040	5.090	5,880
2022-03-01	7.040	7.040	6.560	7.040	5.090	11,730
2022-02-28	7.040	7.190	6.650	7.040	5.090	22,170
2022-02-27	7.040	7.250	6.360	7.040	5.090	32,906
2022-02-24	7.040	7.040	6.210	7.040	5.090	19,353
2022-02-23	7.040	7.200	6.800	7.040	5.090	8,893
2022-02-22	7.040	7.180	6.900	7.040	5.090	14,801
2022-02-21	7.200	7.300	7.000	7.040	5.090	56,460
2022-02-20	7.590	7.600	7.150	7.200	5.206	74,310
2022-02-17	8.950	8.950	7.500	7.590	5.488	83,360
2022-02-16	8.950	8.950	8.000	8.950	6.472	19,343
2022-02-15	8.950	8.950	7.300	8.950	6.472	15,785
2022-02-14	8.950	8.950	7.370	8.950	6.472	12,500
2022-02-13	8.950	8.950	7.200	8.950	6.472	34,358
2022-02-10	8.960	9.090	8.650	8.950	6.472	42,065
2022-02-09	8.960	8.960	8.650	8.960	6.479	15,645
2022-02-08	8.960	8.990	8.800	8.960	6.479	3,300
2022-02-07	8.960	8.960	8.800	8.960	6.479	11,482
2022-02-06	8.810	9.100	8.800	8.960	6.479	39,885
2022-02-03	9.490	9.490	8.780	8.810	6.370	48,389
2022-02-02	9.490	9.490	8.800	9.490	6.862	4,210

← NewerPage 19 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.