Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 197.21 | 198.00 | 196.00 | 196.46 | 192.78 | 6,838 |
| 2025-10-21 | 198.11 | 199.80 | 197.00 | 197.21 | 193.52 | 9,506 |
| 2025-10-20 | 200.11 | 200.50 | 197.44 | 198.11 | 194.40 | 6,743 |
| 2025-10-19 | 200.14 | 201.50 | 195.10 | 200.11 | 196.37 | 6,430 |
| 2025-10-16 | 200.57 | 202.00 | 200.01 | 200.14 | 196.40 | 3,110 |
| 2025-10-15 | 201.18 | 202.50 | 200.00 | 200.57 | 196.82 | 8,831 |
| 2025-10-14 | 201.98 | 203.29 | 201.05 | 201.18 | 197.42 | 3,952 |
| 2025-10-13 | 201.86 | 203.90 | 201.25 | 201.98 | 198.20 | 3,856 |
| 2025-10-12 | 202.64 | 205.00 | 201.21 | 201.86 | 198.08 | 5,367 |
| 2025-10-08 | 203.02 | 204.97 | 202.55 | 202.64 | 198.85 | 4,885 |
| 2025-10-07 | 203.62 | 205.00 | 202.55 | 203.02 | 199.22 | 6,467 |
| 2025-10-06 | 201.46 | 210.00 | 201.46 | 203.62 | 199.81 | 21,866 |
| 2025-10-05 | 203.51 | 207.25 | 200.00 | 201.46 | 197.69 | 13,946 |
| 2025-10-02 | 206.99 | 211.50 | 203.00 | 203.51 | 199.70 | 15,836 |
| 2025-10-01 | 203.80 | 217.00 | 203.80 | 206.99 | 203.12 | 34,175 |
| 2025-09-30 | 200.87 | 203.99 | 200.31 | 203.08 | 199.28 | 8,605 |
| 2025-09-29 | 201.75 | 204.98 | 200.06 | 200.87 | 197.11 | 7,456 |
| 2025-09-28 | 202.06 | 204.99 | 201.00 | 201.75 | 197.98 | 5,317 |
| 2025-09-25 | 203.33 | 207.40 | 202.00 | 202.06 | 198.28 | 8,695 |
| 2025-09-24 | 203.17 | 214.99 | 201.00 | 203.33 | 199.53 | 23,819 |
| 2025-09-23 | 200.63 | 211.98 | 200.63 | 203.17 | 199.37 | 16,070 |
| 2025-09-22 | 201.46 | 206.00 | 200.11 | 200.63 | 196.88 | 10,544 |
| 2025-09-21 | 203.50 | 209.35 | 201.00 | 201.46 | 197.69 | 19,031 |
| 2025-09-18 | 202.90 | 223.20 | 202.90 | 203.50 | 199.69 | 38,310 |
| 2025-09-17 | 205.83 | 211.99 | 202.00 | 202.90 | 199.10 | 12,432 |
| 2025-09-16 | 214.03 | 224.90 | 205.00 | 205.83 | 201.98 | 47,860 |
| 2025-09-15 | 229.70 | 246.99 | 210.00 | 214.03 | 210.03 | 171,504 |
| 2025-09-14 | 198.76 | 237.88 | 198.76 | 229.70 | 225.40 | 154,518 |
| 2025-09-11 | 202.60 | 208.00 | 196.10 | 198.76 | 195.04 | 9,700 |
| 2025-09-10 | 191.23 | 210.00 | 191.23 | 202.60 | 198.81 | 41,464 |
| 2025-09-09 | 193.17 | 195.00 | 190.07 | 191.23 | 187.65 | 12,747 |
| 2025-09-08 | 191.96 | 196.89 | 191.00 | 193.17 | 189.56 | 6,382 |
| 2025-09-07 | 197.96 | 198.00 | 191.00 | 191.96 | 188.37 | 5,768 |
| 2025-09-03 | 199.27 | 201.79 | 195.00 | 197.96 | 194.26 | 14,116 |
| 2025-09-02 | 199.05 | 207.00 | 195.86 | 199.27 | 195.54 | 10,573 |
| 2025-09-01 | 201.83 | 204.99 | 198.00 | 199.05 | 195.33 | 13,270 |
| 2025-08-31 | 200.00 | 217.05 | 200.00 | 201.83 | 198.05 | 51,937 |
| 2025-08-28 | 191.56 | 207.90 | 190.10 | 196.09 | 192.42 | 36,523 |
| 2025-08-27 | 198.03 | 202.00 | 190.66 | 191.56 | 187.98 | 27,594 |
| 2025-08-26 | 208.28 | 213.34 | 198.02 | 198.03 | 194.32 | 25,754 |
| 2025-08-25 | 197.58 | 218.20 | 197.00 | 208.28 | 204.38 | 120,209 |
| 2025-08-24 | 184.73 | 211.00 | 184.73 | 197.58 | 193.88 | 33,195 |
| 2025-08-21 | 193.55 | 196.00 | 183.77 | 184.73 | 181.27 | 10,934 |
| 2025-08-20 | 205.12 | 208.98 | 182.00 | 193.55 | 189.93 | 26,970 |
| 2025-08-19 | 208.79 | 211.50 | 201.00 | 205.12 | 201.28 | 24,976 |
| 2025-08-18 | 213.97 | 214.99 | 201.21 | 208.79 | 204.88 | 20,632 |
| 2025-08-17 | 208.59 | 225.00 | 208.59 | 213.97 | 209.97 | 94,359 |
| 2025-08-14 | 173.83 | 208.59 | 167.50 | 208.59 | 204.69 | 120,899 |
| 2025-08-13 | 179.66 | 180.30 | 167.60 | 173.83 | 170.58 | 7,645 |
| 2025-08-12 | 178.04 | 182.18 | 178.04 | 179.66 | 176.30 | 6,141 |
| 2025-08-11 | 184.56 | 187.00 | 176.23 | 178.04 | 174.71 | 8,415 |
| 2025-08-10 | 186.17 | 187.10 | 182.00 | 184.56 | 181.11 | 7,576 |
| 2025-08-07 | 186.28 | 187.50 | 185.00 | 186.17 | 182.69 | 4,642 |
| 2025-08-06 | 186.77 | 188.00 | 186.00 | 186.28 | 182.79 | 3,770 |
| 2025-08-05 | 186.45 | 190.00 | 186.10 | 186.77 | 183.28 | 4,465 |
| 2025-08-04 | 186.84 | 190.00 | 186.03 | 186.45 | 182.96 | 6,612 |
| 2025-08-03 | 189.23 | 192.50 | 186.00 | 186.84 | 183.34 | 8,787 |
| 2025-07-31 | 188.98 | 192.80 | 188.98 | 189.23 | 185.69 | 6,036 |
| 2025-07-30 | 191.88 | 195.80 | 187.00 | 188.98 | 185.44 | 5,834 |
| 2025-07-29 | 192.20 | 194.00 | 190.05 | 191.88 | 188.29 | 4,055 |
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.