Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 229.23 | 251.46 | 225.00 | 235.18 | 235.18 | 123,791 |
| 2026-07-21 | 234.99 | 239.49 | 229.00 | 229.23 | 229.23 | 28,716 |
| 2026-07-20 | 238.16 | 244.70 | 234.05 | 234.99 | 234.99 | 56,783 |
| 2026-07-19 | 235.34 | 269.00 | 235.34 | 238.16 | 238.16 | 263,666 |
| 2026-07-16 | 232.42 | 239.00 | 223.00 | 235.34 | 235.34 | 162,121 |
| 2026-07-15 | 247.59 | 277.00 | 231.30 | 232.42 | 232.42 | 541,811 |
| 2026-07-14 | 206.33 | 247.59 | 206.33 | 247.59 | 247.59 | 403,529 |
| 2026-07-13 | 204.42 | 213.00 | 202.61 | 206.33 | 206.33 | 29,736 |
| 2026-07-12 | 203.34 | 206.80 | 202.71 | 204.42 | 204.42 | 3,658 |
| 2026-07-09 | 203.33 | 206.99 | 202.00 | 203.34 | 203.34 | 2,119 |
| 2026-07-08 | 205.26 | 206.00 | 202.50 | 203.33 | 203.33 | 2,784 |
| 2026-07-07 | 204.78 | 209.00 | 203.00 | 205.26 | 205.26 | 26,340 |
| 2026-07-06 | 195.23 | 209.99 | 195.10 | 204.78 | 204.78 | 27,930 |
| 2026-07-05 | 194.67 | 197.20 | 194.11 | 195.23 | 195.23 | 8,041 |
| 2026-07-01 | 193.51 | 197.99 | 193.00 | 194.67 | 194.67 | 2,091 |
| 2026-06-30 | 190.82 | 195.00 | 190.82 | 193.51 | 193.51 | 2,458 |
| 2026-06-29 | 189.77 | 194.20 | 189.30 | 190.82 | 190.82 | 2,550 |
| 2026-06-28 | 196.11 | 198.00 | 187.01 | 189.77 | 189.77 | 5,163 |
| 2026-06-25 | 199.24 | 200.00 | 196.02 | 196.11 | 196.11 | 6,456 |
| 2026-06-24 | 199.48 | 201.75 | 198.78 | 199.24 | 199.24 | 2,056 |
| 2026-06-23 | 200.27 | 204.00 | 198.60 | 199.48 | 199.48 | 3,325 |
| 2026-06-22 | 203.48 | 205.88 | 198.35 | 200.27 | 200.27 | 8,210 |
| 2026-06-21 | 203.62 | 206.00 | 203.00 | 203.48 | 203.48 | 10,366 |
| 2026-06-17 | 203.84 | 205.60 | 203.42 | 203.62 | 203.62 | 4,703 |
| 2026-06-16 | 204.19 | 206.00 | 203.17 | 203.84 | 203.84 | 4,343 |
| 2026-06-15 | 201.06 | 209.90 | 201.06 | 204.19 | 204.19 | 15,816 |
| 2026-06-14 | 195.37 | 206.00 | 195.37 | 201.06 | 201.06 | 11,589 |
| 2026-06-11 | 201.06 | 204.00 | 192.00 | 195.37 | 195.37 | 14,794 |
| 2026-06-10 | 207.11 | 208.39 | 201.00 | 201.06 | 201.06 | 22,134 |
| 2026-06-09 | 206.04 | 208.97 | 205.70 | 207.11 | 207.11 | 8,504 |
| 2026-06-08 | 207.93 | 210.50 | 205.00 | 206.04 | 206.04 | 13,514 |
| 2026-06-07 | 208.21 | 211.95 | 207.00 | 207.93 | 207.93 | 11,806 |
| 2026-06-04 | 206.72 | 214.00 | 206.70 | 208.21 | 208.21 | 25,529 |
| 2026-06-03 | 207.89 | 208.50 | 205.60 | 206.72 | 206.72 | 8,751 |
| 2026-06-02 | 206.86 | 209.00 | 205.00 | 207.89 | 207.89 | 9,108 |
| 2026-06-01 | 208.06 | 209.88 | 205.00 | 206.86 | 206.86 | 10,695 |
| 2026-05-25 | 206.54 | 210.00 | 205.57 | 208.06 | 208.06 | 8,545 |
| 2026-05-24 | 205.05 | 211.00 | 205.05 | 206.54 | 206.54 | 14,796 |
| 2026-05-21 | 205.52 | 209.50 | 204.00 | 205.05 | 205.05 | 9,350 |
| 2026-05-20 | 212.65 | 214.89 | 204.01 | 205.52 | 205.52 | 17,398 |
| 2026-05-19 | 212.97 | 218.50 | 212.50 | 212.65 | 212.65 | 10,270 |
| 2026-05-18 | 215.34 | 219.90 | 211.27 | 212.97 | 212.97 | 29,690 |
| 2026-05-17 | 211.61 | 222.20 | 211.00 | 215.34 | 215.34 | 70,995 |
| 2026-05-14 | 214.98 | 222.00 | 210.00 | 211.61 | 211.61 | 84,113 |
| 2026-05-13 | 205.10 | 224.00 | 204.01 | 214.98 | 214.98 | 131,484 |
| 2026-05-12 | 207.94 | 209.95 | 203.51 | 205.10 | 205.10 | 37,178 |
| 2026-05-11 | 208.90 | 214.01 | 207.46 | 207.94 | 207.94 | 19,328 |
| 2026-05-10 | 207.72 | 210.30 | 207.00 | 208.90 | 208.90 | 20,617 |
| 2026-05-06 | 206.90 | 211.80 | 205.00 | 207.72 | 207.72 | 27,180 |
| 2026-05-05 | 206.00 | 219.73 | 206.00 | 206.90 | 206.90 | 151,930 |
| 2026-05-04 | 200.60 | 239.90 | 200.25 | 206.00 | 206.00 | 461,548 |
| 2026-05-03 | 200.26 | 203.80 | 200.04 | 200.60 | 200.60 | 9,797 |
| 2026-04-30 | 201.67 | 204.65 | 199.90 | 200.26 | 200.26 | 25,203 |
| 2026-04-29 | 200.42 | 203.00 | 200.05 | 201.67 | 201.67 | 5,574 |
| 2026-04-28 | 204.94 | 204.94 | 200.00 | 200.42 | 200.42 | 12,026 |
| 2026-04-27 | 204.60 | 209.96 | 204.60 | 204.94 | 201.11 | 20,415 |
| 2026-04-26 | 200.67 | 210.31 | 200.67 | 204.60 | 200.77 | 35,235 |
| 2026-04-23 | 198.18 | 203.43 | 198.18 | 200.67 | 196.92 | 13,967 |
| 2026-04-22 | 199.87 | 203.96 | 197.50 | 198.18 | 194.47 | 13,342 |
| 2026-04-21 | 197.78 | 207.95 | 197.78 | 199.87 | 196.13 | 22,479 |
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.