Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 177.43 | 186.00 | 177.21 | 177.43 | 174.11 | 902 |
| 2026-01-15 | 178.02 | 188.00 | 175.70 | 177.43 | 174.11 | 3,058 |
| 2026-01-14 | 190.08 | 190.08 | 173.10 | 178.02 | 174.69 | 4,911 |
| 2026-01-13 | 190.08 | 190.88 | 187.56 | 190.08 | 186.52 | 1,045 |
| 2026-01-12 | 191.72 | 191.96 | 190.00 | 190.08 | 186.52 | 1,849 |
| 2026-01-11 | 191.72 | 192.06 | 190.22 | 191.72 | 188.13 | 1,100 |
| 2026-01-08 | 190.89 | 191.85 | 188.25 | 191.72 | 188.13 | 4,945 |
| 2026-01-06 | 190.11 | 191.67 | 186.65 | 190.89 | 187.32 | 2,265 |
| 2026-01-05 | 191.08 | 191.08 | 190.00 | 190.11 | 186.55 | 3,081 |
| 2026-01-04 | 191.25 | 191.90 | 190.70 | 191.08 | 187.50 | 4,013 |
| 2025-12-31 | 191.59 | 192.84 | 191.00 | 191.25 | 187.67 | 1,891 |
| 2025-12-30 | 191.53 | 192.90 | 191.03 | 191.59 | 188.01 | 2,089 |
| 2025-12-29 | 191.10 | 192.99 | 191.00 | 191.53 | 187.95 | 3,190 |
| 2025-12-28 | 192.23 | 192.99 | 191.00 | 191.10 | 187.52 | 3,351 |
| 2025-12-25 | 191.25 | 193.00 | 191.15 | 192.23 | 188.63 | 3,268 |
| 2025-12-24 | 191.03 | 193.00 | 190.56 | 191.25 | 187.67 | 3,379 |
| 2025-12-23 | 190.99 | 192.01 | 190.40 | 191.03 | 187.46 | 4,925 |
| 2025-12-22 | 192.01 | 193.40 | 190.25 | 190.99 | 187.42 | 4,311 |
| 2025-12-21 | 192.14 | 197.00 | 191.50 | 192.01 | 188.42 | 4,765 |
| 2025-12-18 | 190.50 | 205.00 | 190.50 | 192.14 | 188.55 | 50,308 |
| 2025-12-17 | 191.76 | 193.75 | 190.12 | 190.50 | 186.94 | 6,124 |
| 2025-12-16 | 192.61 | 193.85 | 191.50 | 191.76 | 188.17 | 2,144 |
| 2025-12-15 | 193.49 | 194.29 | 192.12 | 192.61 | 189.01 | 1,857 |
| 2025-12-14 | 193.40 | 195.49 | 193.00 | 193.49 | 189.87 | 1,609 |
| 2025-12-11 | 193.40 | 195.70 | 193.01 | 193.40 | 189.78 | 1,405 |
| 2025-12-10 | 193.65 | 195.80 | 193.06 | 193.40 | 189.78 | 2,323 |
| 2025-12-09 | 192.05 | 198.98 | 192.05 | 193.65 | 190.03 | 3,705 |
| 2025-12-08 | 190.75 | 200.00 | 190.40 | 192.05 | 188.46 | 16,338 |
| 2025-12-07 | 190.21 | 195.00 | 190.21 | 190.75 | 187.18 | 5,042 |
| 2025-12-04 | 191.38 | 194.00 | 190.00 | 190.21 | 186.65 | 11,346 |
| 2025-12-03 | 195.15 | 199.50 | 191.17 | 191.38 | 187.80 | 14,759 |
| 2025-12-02 | 197.46 | 204.00 | 194.00 | 195.15 | 191.50 | 8,297 |
| 2025-12-01 | 190.19 | 208.99 | 190.07 | 197.46 | 193.77 | 61,963 |
| 2025-11-30 | 190.01 | 191.90 | 190.01 | 190.19 | 186.63 | 2,308 |
| 2025-11-27 | 190.02 | 192.19 | 189.65 | 190.01 | 186.45 | 1,824 |
| 2025-11-26 | 192.18 | 195.00 | 189.50 | 190.02 | 186.46 | 6,636 |
| 2025-11-25 | 192.72 | 195.00 | 191.44 | 192.18 | 188.58 | 2,884 |
| 2025-11-24 | 192.12 | 195.00 | 192.01 | 192.72 | 189.11 | 1,740 |
| 2025-11-23 | 194.06 | 195.99 | 192.00 | 192.12 | 188.53 | 3,713 |
| 2025-11-20 | 193.19 | 196.00 | 192.00 | 194.06 | 190.43 | 3,672 |
| 2025-11-19 | 195.21 | 195.21 | 192.37 | 193.19 | 189.58 | 4,100 |
| 2025-11-18 | 197.41 | 199.00 | 194.00 | 195.21 | 191.56 | 7,583 |
| 2025-11-17 | 197.91 | 199.90 | 197.01 | 197.41 | 193.72 | 17,259 |
| 2025-11-16 | 198.50 | 200.28 | 197.02 | 197.91 | 194.21 | 4,653 |
| 2025-11-13 | 198.54 | 202.90 | 197.50 | 198.50 | 194.79 | 14,933 |
| 2025-11-12 | 199.02 | 203.99 | 198.00 | 198.54 | 194.83 | 11,777 |
| 2025-11-11 | 198.94 | 205.00 | 198.94 | 199.02 | 195.30 | 21,708 |
| 2025-11-10 | 205.48 | 208.90 | 198.03 | 198.94 | 195.22 | 50,477 |
| 2025-11-09 | 199.34 | 223.00 | 196.05 | 205.48 | 201.64 | 162,363 |
| 2025-11-06 | 196.61 | 202.98 | 196.61 | 199.34 | 195.61 | 11,501 |
| 2025-11-05 | 199.59 | 203.74 | 195.00 | 196.61 | 192.93 | 11,301 |
| 2025-11-04 | 200.38 | 205.66 | 198.33 | 199.59 | 195.86 | 17,573 |
| 2025-11-03 | 191.80 | 209.99 | 186.00 | 200.38 | 196.63 | 59,652 |
| 2025-11-02 | 193.71 | 194.20 | 190.00 | 191.80 | 188.21 | 3,871 |
| 2025-10-30 | 193.22 | 194.50 | 192.62 | 193.71 | 190.09 | 2,688 |
| 2025-10-29 | 193.25 | 194.80 | 192.20 | 193.22 | 189.60 | 3,677 |
| 2025-10-28 | 195.78 | 196.00 | 192.00 | 193.25 | 189.63 | 5,350 |
| 2025-10-27 | 196.41 | 197.75 | 195.50 | 195.78 | 192.12 | 4,701 |
| 2025-10-26 | 195.95 | 197.90 | 195.60 | 196.41 | 192.74 | 8,093 |
| 2025-10-23 | 196.46 | 197.45 | 195.20 | 195.95 | 192.28 | 5,091 |
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.