Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 193.78 | 197.00 | 191.12 | 192.20 | 188.60 | 6,124 |
| 2025-07-27 | 197.40 | 199.90 | 193.00 | 193.78 | 190.15 | 8,964 |
| 2025-07-23 | 195.90 | 200.90 | 195.20 | 197.40 | 193.71 | 11,594 |
| 2025-07-22 | 197.41 | 202.76 | 195.00 | 195.90 | 192.23 | 14,605 |
| 2025-07-21 | 198.10 | 203.00 | 197.00 | 197.41 | 193.72 | 9,558 |
| 2025-07-20 | 201.82 | 204.50 | 196.66 | 198.10 | 194.39 | 12,946 |
| 2025-07-17 | 207.61 | 209.00 | 200.01 | 201.82 | 198.04 | 26,723 |
| 2025-07-16 | 186.71 | 208.00 | 186.71 | 207.61 | 203.73 | 38,303 |
| 2025-07-15 | 191.18 | 192.98 | 186.60 | 186.71 | 183.22 | 15,212 |
| 2025-07-14 | 194.34 | 194.34 | 186.05 | 191.18 | 187.60 | 12,560 |
| 2025-07-13 | 196.50 | 199.00 | 191.25 | 194.34 | 190.70 | 5,950 |
| 2025-07-10 | 197.46 | 203.71 | 195.07 | 196.50 | 192.82 | 9,051 |
| 2025-07-09 | 197.01 | 205.00 | 190.50 | 197.46 | 193.77 | 15,401 |
| 2025-07-07 | 206.51 | 214.00 | 186.00 | 197.01 | 193.32 | 29,771 |
| 2025-07-06 | 207.18 | 214.98 | 198.00 | 206.51 | 202.65 | 12,690 |
| 2025-07-02 | 213.37 | 218.00 | 206.00 | 207.18 | 203.30 | 31,884 |
| 2025-07-01 | 216.51 | 221.95 | 212.50 | 213.37 | 209.38 | 17,874 |
| 2025-06-30 | 213.94 | 235.00 | 210.00 | 216.51 | 212.46 | 99,357 |
| 2025-06-29 | 221.69 | 227.90 | 213.00 | 213.94 | 209.94 | 20,115 |
| 2025-06-25 | 230.27 | 234.00 | 220.00 | 221.69 | 217.54 | 41,745 |
| 2025-06-24 | 223.32 | 234.84 | 213.00 | 230.27 | 225.96 | 85,524 |
| 2025-06-23 | 230.26 | 237.90 | 215.84 | 223.32 | 219.14 | 53,690 |
| 2025-06-22 | 215.02 | 244.00 | 201.00 | 230.26 | 225.95 | 152,756 |
| 2025-06-19 | 212.87 | 218.90 | 181.22 | 215.02 | 211.00 | 181,186 |
| 2025-06-18 | 240.03 | 257.94 | 212.00 | 212.87 | 208.89 | 125,227 |
| 2025-06-17 | 223.54 | 259.99 | 223.54 | 240.03 | 235.54 | 133,269 |
| 2025-06-16 | 195.00 | 228.00 | 191.05 | 223.54 | 219.36 | 128,393 |
| 2025-06-15 | 166.80 | 199.00 | 140.00 | 195.00 | 191.35 | 154,440 |
| 2025-06-12 | 150.86 | 178.00 | 150.86 | 166.80 | 163.68 | 126,014 |
| 2025-06-11 | 125.72 | 150.86 | 125.72 | 150.86 | 148.04 | 114,790 |
| 2025-06-10 | 104.77 | 125.72 | 104.25 | 125.72 | 123.37 | 56,479 |
| 2025-06-04 | 104.98 | 105.00 | 104.25 | 104.77 | 102.81 | 5,114 |
| 2025-06-03 | 104.83 | 105.50 | 103.11 | 104.98 | 103.02 | 6,131 |
| 2025-06-02 | 104.42 | 105.50 | 103.00 | 104.83 | 102.87 | 8,367 |
| 2025-06-01 | 105.99 | 106.00 | 102.50 | 104.42 | 102.47 | 12,906 |
| 2025-05-29 | 104.87 | 107.00 | 102.30 | 105.99 | 104.01 | 7,136 |
| 2025-05-28 | 105.73 | 107.45 | 104.00 | 104.87 | 102.91 | 6,754 |
| 2025-05-27 | 103.15 | 109.00 | 103.15 | 105.73 | 103.75 | 22,082 |
| 2025-05-26 | 97.950 | 110.00 | 97.950 | 103.15 | 101.22 | 52,075 |
| 2025-05-25 | 97.170 | 99.000 | 96.310 | 97.950 | 96.117 | 7,731 |
| 2025-05-22 | 99.780 | 101.00 | 95.000 | 97.170 | 95.352 | 22,420 |
| 2025-05-21 | 98.660 | 103.84 | 98.000 | 99.780 | 97.913 | 6,923 |
| 2025-05-20 | 102.29 | 102.29 | 96.150 | 98.660 | 96.814 | 12,927 |
| 2025-05-19 | 104.42 | 104.99 | 100.00 | 102.29 | 100.38 | 8,644 |
| 2025-05-18 | 109.53 | 109.53 | 103.00 | 104.42 | 102.47 | 15,768 |
| 2025-05-15 | 109.53 | 110.80 | 107.00 | 109.53 | 107.48 | 1,673 |
| 2025-05-14 | 109.94 | 111.00 | 106.00 | 109.53 | 107.48 | 9,845 |
| 2025-05-13 | 103.50 | 113.00 | 103.50 | 109.94 | 107.88 | 10,758 |
| 2025-05-12 | 106.31 | 106.31 | 101.00 | 103.50 | 101.56 | 5,741 |
| 2025-05-11 | 108.46 | 113.00 | 105.00 | 106.31 | 104.32 | 6,211 |
| 2025-05-08 | 110.30 | 112.95 | 107.40 | 108.46 | 106.43 | 4,882 |
| 2025-05-07 | 109.98 | 114.24 | 109.10 | 110.30 | 108.24 | 4,370 |
| 2025-05-06 | 112.63 | 113.60 | 105.20 | 109.98 | 107.92 | 13,276 |
| 2025-05-05 | 113.65 | 115.00 | 112.00 | 112.63 | 110.52 | 5,050 |
| 2025-05-04 | 115.83 | 115.83 | 113.50 | 113.65 | 111.52 | 7,351 |
| 2025-04-30 | 116.12 | 118.80 | 113.50 | 115.83 | 113.66 | 16,719 |
| 2025-04-29 | 113.22 | 116.50 | 113.00 | 116.12 | 113.95 | 18,347 |
| 2025-04-28 | 115.15 | 116.99 | 113.00 | 113.22 | 111.10 | 7,199 |
| 2025-04-27 | 120.03 | 120.03 | 110.00 | 115.15 | 113.00 | 12,577 |
| 2025-04-23 | 120.81 | 125.99 | 118.50 | 120.03 | 117.78 | 11,611 |
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.