Samad Misr -EGYFERT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	9.490	9.490	8.710	9.490	6.862	1,700
2022-01-31	9.490	9.490	8.800	9.490	6.862	0
2022-01-30	9.490	9.490	8.800	9.490	6.862	1,000
2022-01-26	9.490	9.490	8.740	9.490	6.862	3,515
2022-01-25	9.490	9.490	9.000	9.490	6.862	2,000
2022-01-24	9.490	9.490	8.900	9.490	6.862	4,700
2022-01-23	9.490	9.490	8.910	9.490	6.862	0
2022-01-20	9.490	9.490	8.910	9.490	6.862	2,500
2022-01-19	9.490	9.490	8.910	9.490	6.862	8,900
2022-01-18	9.490	9.490	8.720	9.490	6.862	5,286
2022-01-17	9.490	9.490	8.860	9.490	6.862	2,260
2022-01-16	9.490	9.490	8.900	9.490	6.862	0
2022-01-13	9.490	9.490	8.900	9.490	6.862	501
2022-01-12	9.490	9.490	8.870	9.490	6.862	31,058
2022-01-11	9.490	9.490	8.810	9.490	6.862	16,726
2022-01-10	9.490	9.490	9.160	9.490	6.862	15,100
2022-01-09	9.490	9.490	9.110	9.490	6.862	3,500
2022-01-05	9.350	9.600	9.350	9.490	6.862	31,845
2022-01-04	9.060	9.500	9.060	9.350	6.761	46,332
2022-01-03	9.060	9.060	9.000	9.060	6.551	9,610
2022-01-02	9.060	9.060	9.000	9.060	6.551	7,790
2021-12-30	9.060	9.200	8.930	9.060	6.551	11,242
2021-12-29	9.060	9.060	9.000	9.060	6.551	3,705
2021-12-28	9.180	9.500	8.900	9.060	6.551	59,679
2021-12-27	9.180	9.180	8.910	9.180	6.638	13,690
2021-12-26	9.180	9.300	9.000	9.180	6.638	23,462
2021-12-23	9.180	9.350	9.030	9.180	6.638	29,479
2021-12-22	8.830	9.380	8.700	9.180	6.638	67,801
2021-12-21	8.830	8.870	8.700	8.830	6.385	5,800
2021-12-20	8.830	8.830	8.600	8.830	6.385	5,075
2021-12-19	8.830	8.990	8.740	8.830	6.385	8,371
2021-12-16	8.830	9.010	8.690	8.830	6.385	4,200
2021-12-15	8.830	8.850	8.540	8.830	6.385	5,939
2021-12-14	8.830	8.890	8.620	8.830	6.385	5,230
2021-12-13	8.830	9.000	8.800	8.830	6.385	10,617
2021-12-12	8.830	9.090	8.580	8.830	6.385	17,721
2021-12-09	8.990	9.090	8.400	8.830	6.385	51,082
2021-12-08	8.990	8.990	8.500	8.990	6.500	5,811
2021-12-07	8.990	9.200	8.620	8.990	6.500	24,610
2021-12-06	8.990	9.200	8.880	8.990	6.500	21,297
2021-12-05	8.830	9.150	8.830	8.990	6.500	44,797
2021-12-02	9.180	9.300	8.820	8.830	6.385	64,590
2021-12-01	8.960	9.320	8.950	9.180	6.638	69,974
2021-11-30	9.100	9.320	8.710	8.960	6.479	40,366
2021-11-29	9.340	9.610	8.740	9.100	6.580	54,583
2021-11-28	9.340	9.340	8.510	9.340	6.754	26,898
2021-11-25	9.150	9.680	9.110	9.340	6.754	36,605
2021-11-24	9.150	9.470	9.010	9.150	6.616	11,260
2021-11-23	10.150	10.150	8.870	9.150	6.616	72,856
2021-11-22	10.150	10.150	8.210	10.150	7.339	17,970
2021-11-21	10.150	10.150	8.360	10.150	7.339	28,050
2021-11-18	10.150	10.150	8.550	10.150	7.339	5,779
2021-11-17	10.150	10.150	8.300	10.150	7.339	19,260
2021-11-16	10.150	10.150	8.200	10.150	7.339	15,542
2021-11-15	10.150	10.150	9.120	10.150	7.339	17,114
2021-11-14	10.150	10.150	9.800	10.150	7.339	10,624
2021-11-11	11.460	11.460	9.640	10.150	7.339	66,710
2021-11-10	11.460	11.460	9.320	11.460	8.286	15,636
2021-11-09	11.460	11.460	9.250	11.460	8.286	15,714
2021-11-08	11.460	11.460	9.250	11.460	8.286	25,777

← NewerPage 20 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.