Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 197.42 | 199.47 | 195.00 | 197.78 | 194.08 | 14,893 |
| 2026-04-19 | 202.85 | 206.00 | 195.01 | 197.42 | 193.73 | 28,051 |
| 2026-04-16 | 208.62 | 208.75 | 202.01 | 202.85 | 199.05 | 23,071 |
| 2026-04-15 | 209.53 | 214.00 | 208.00 | 208.62 | 204.72 | 19,557 |
| 2026-04-14 | 214.03 | 219.90 | 208.60 | 209.53 | 205.61 | 26,268 |
| 2026-04-09 | 210.79 | 224.90 | 210.79 | 214.03 | 210.03 | 96,990 |
| 2026-04-08 | 219.00 | 224.00 | 208.00 | 210.79 | 206.85 | 72,605 |
| 2026-04-07 | 208.10 | 246.00 | 208.10 | 219.00 | 214.90 | 360,518 |
| 2026-04-06 | 173.42 | 208.10 | 173.42 | 208.10 | 204.21 | 136,921 |
| 2026-04-05 | 172.58 | 175.70 | 172.00 | 173.42 | 170.18 | 3,175 |
| 2026-04-02 | 173.15 | 176.00 | 172.13 | 172.58 | 169.35 | 4,301 |
| 2026-04-01 | 173.05 | 176.00 | 173.00 | 173.15 | 169.91 | 3,490 |
| 2026-03-31 | 173.05 | 175.85 | 172.11 | 173.05 | 169.81 | 1,167 |
| 2026-03-30 | 174.09 | 181.00 | 171.10 | 173.05 | 169.81 | 7,365 |
| 2026-03-29 | 176.75 | 181.88 | 173.12 | 174.09 | 170.83 | 11,841 |
| 2026-03-26 | 175.13 | 177.94 | 175.01 | 176.75 | 173.44 | 4,514 |
| 2026-03-25 | 176.54 | 177.99 | 175.03 | 175.13 | 171.85 | 3,651 |
| 2026-03-24 | 175.26 | 177.98 | 174.16 | 176.54 | 173.24 | 4,789 |
| 2026-03-18 | 176.31 | 178.00 | 174.16 | 175.26 | 171.98 | 3,639 |
| 2026-03-17 | 177.15 | 182.00 | 173.00 | 176.31 | 173.01 | 6,592 |
| 2026-03-16 | 177.15 | 178.15 | 174.00 | 177.15 | 173.84 | 1,486 |
| 2026-03-15 | 178.19 | 182.50 | 176.00 | 177.15 | 173.84 | 3,789 |
| 2026-03-12 | 178.03 | 182.00 | 177.08 | 178.19 | 174.86 | 6,980 |
| 2026-03-11 | 176.80 | 185.00 | 176.20 | 178.03 | 174.70 | 16,212 |
| 2026-03-10 | 187.07 | 191.70 | 176.00 | 176.80 | 173.49 | 21,783 |
| 2026-03-09 | 187.17 | 203.00 | 181.00 | 187.07 | 183.57 | 50,132 |
| 2026-03-08 | 170.76 | 195.00 | 168.04 | 187.17 | 183.67 | 65,881 |
| 2026-03-05 | 173.89 | 175.79 | 170.10 | 170.76 | 167.57 | 4,634 |
| 2026-03-04 | 170.55 | 183.50 | 170.55 | 173.89 | 170.64 | 18,557 |
| 2026-03-03 | 171.56 | 175.00 | 168.85 | 170.55 | 167.36 | 3,055 |
| 2026-03-02 | 170.39 | 176.99 | 168.85 | 171.56 | 168.35 | 6,222 |
| 2026-03-01 | 174.21 | 174.21 | 163.00 | 170.39 | 167.20 | 6,676 |
| 2026-02-26 | 170.98 | 177.50 | 170.00 | 174.21 | 170.95 | 5,497 |
| 2026-02-25 | 177.00 | 177.90 | 170.00 | 170.98 | 167.78 | 5,859 |
| 2026-02-24 | 175.56 | 183.50 | 172.21 | 177.00 | 173.69 | 19,543 |
| 2026-02-23 | 174.23 | 185.85 | 174.00 | 175.56 | 172.28 | 14,758 |
| 2026-02-22 | 173.37 | 176.99 | 172.00 | 174.23 | 170.97 | 2,425 |
| 2026-02-19 | 170.29 | 176.99 | 170.29 | 173.37 | 170.13 | 5,916 |
| 2026-02-18 | 175.85 | 176.88 | 163.00 | 170.29 | 167.10 | 4,186 |
| 2026-02-17 | 175.85 | 176.99 | 174.50 | 175.85 | 172.56 | 1,237 |
| 2026-02-16 | 174.52 | 177.00 | 174.10 | 175.85 | 172.56 | 4,699 |
| 2026-02-15 | 175.48 | 176.95 | 174.00 | 174.52 | 171.25 | 2,275 |
| 2026-02-12 | 175.48 | 177.88 | 174.00 | 175.48 | 172.20 | 1,257 |
| 2026-02-11 | 176.30 | 179.67 | 174.00 | 175.48 | 172.20 | 6,636 |
| 2026-02-10 | 177.48 | 178.34 | 175.20 | 176.30 | 173.00 | 3,175 |
| 2026-02-09 | 177.29 | 178.33 | 177.02 | 177.48 | 174.16 | 2,906 |
| 2026-02-08 | 177.29 | 178.34 | 176.22 | 177.29 | 173.97 | 1,312 |
| 2026-02-05 | 178.01 | 178.10 | 176.08 | 177.29 | 173.97 | 2,059 |
| 2026-02-04 | 178.01 | 178.90 | 176.01 | 178.01 | 174.68 | 1,166 |
| 2026-02-03 | 176.81 | 179.00 | 175.60 | 178.01 | 174.68 | 4,150 |
| 2026-02-02 | 175.24 | 178.00 | 174.00 | 176.81 | 173.50 | 3,641 |
| 2026-02-01 | 176.54 | 177.99 | 174.00 | 175.24 | 171.96 | 2,032 |
| 2026-01-28 | 178.01 | 179.67 | 176.00 | 176.54 | 173.24 | 2,259 |
| 2026-01-27 | 178.01 | 180.00 | 177.05 | 178.01 | 174.68 | 656 |
| 2026-01-26 | 179.19 | 180.00 | 177.00 | 178.01 | 174.68 | 3,246 |
| 2026-01-25 | 177.96 | 181.40 | 177.35 | 179.19 | 175.84 | 2,471 |
| 2026-01-22 | 176.94 | 182.50 | 176.94 | 177.96 | 174.63 | 1,842 |
| 2026-01-21 | 175.99 | 183.50 | 175.99 | 176.94 | 173.63 | 11,855 |
| 2026-01-20 | 183.69 | 186.00 | 175.00 | 175.99 | 172.70 | 6,762 |
| 2026-01-19 | 177.43 | 185.00 | 177.43 | 183.69 | 180.25 | 2,667 |
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.