Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 118.13 | 122.99 | 114.00 | 120.81 | 118.55 | 10,332 |
| 2025-04-17 | 117.68 | 119.52 | 116.07 | 118.13 | 115.92 | 5,677 |
| 2025-04-16 | 119.64 | 121.94 | 115.10 | 117.68 | 115.48 | 9,125 |
| 2025-04-15 | 122.68 | 124.00 | 119.00 | 119.64 | 117.40 | 11,386 |
| 2025-04-14 | 123.19 | 126.66 | 121.37 | 122.68 | 120.38 | 15,335 |
| 2025-04-13 | 115.95 | 129.00 | 112.57 | 123.19 | 120.89 | 45,358 |
| 2025-04-10 | 106.19 | 117.91 | 106.19 | 115.95 | 113.78 | 18,904 |
| 2025-04-09 | 110.77 | 114.00 | 105.00 | 106.19 | 104.20 | 27,664 |
| 2025-04-08 | 101.01 | 121.21 | 101.01 | 110.77 | 108.70 | 81,380 |
| 2025-04-07 | 97.100 | 104.44 | 95.220 | 101.01 | 99.120 | 13,316 |
| 2025-04-06 | 97.420 | 98.450 | 92.010 | 97.100 | 95.283 | 5,590 |
| 2025-04-03 | 102.38 | 105.50 | 95.000 | 97.420 | 95.597 | 4,956 |
| 2025-03-27 | 93.590 | 107.50 | 93.590 | 102.38 | 100.46 | 55,094 |
| 2025-03-26 | 93.590 | 93.590 | 93.510 | 93.590 | 91.839 | 11 |
| 2025-03-25 | 93.590 | 94.500 | 93.500 | 93.590 | 91.839 | 2,984 |
| 2025-03-24 | 93.590 | 94.500 | 93.350 | 93.590 | 91.839 | 3,192 |
| 2025-03-23 | 93.590 | 94.500 | 93.470 | 93.590 | 91.839 | 1,020 |
| 2025-03-20 | 93.590 | 94.000 | 93.330 | 93.590 | 91.839 | 2,110 |
| 2025-03-19 | 93.590 | 94.000 | 93.550 | 93.590 | 91.839 | 597 |
| 2025-03-18 | 93.590 | 93.800 | 93.590 | 93.590 | 91.839 | 551 |
| 2025-03-17 | 93.590 | 94.000 | 93.590 | 93.590 | 91.839 | 1,793 |
| 2025-03-16 | 93.590 | 94.200 | 93.590 | 93.590 | 91.839 | 2,855 |
| 2025-03-13 | 93.590 | 94.750 | 93.590 | 93.590 | 91.839 | 1,669 |
| 2025-03-12 | 93.590 | 94.400 | 93.590 | 93.590 | 91.839 | 306 |
| 2025-03-11 | 93.590 | 94.500 | 93.590 | 93.590 | 91.839 | 2,769 |
| 2025-03-10 | 93.590 | 94.700 | 93.590 | 93.590 | 91.839 | 1,277 |
| 2025-03-09 | 93.590 | 94.700 | 93.590 | 93.590 | 91.839 | 1,245 |
| 2025-03-06 | 93.590 | 94.700 | 93.590 | 93.590 | 91.839 | 2,368 |
| 2025-03-05 | 93.590 | 95.000 | 93.590 | 93.590 | 91.839 | 2,592 |
| 2025-03-04 | 93.590 | 95.000 | 93.590 | 93.590 | 91.839 | 488 |
| 2025-03-03 | 93.590 | 94.930 | 93.450 | 93.590 | 91.839 | 448 |
| 2025-03-02 | 93.590 | 95.000 | 93.160 | 93.590 | 91.839 | 1,486 |
| 2025-02-27 | 93.590 | 94.880 | 93.000 | 93.590 | 91.839 | 2,922 |
| 2025-02-26 | 92.570 | 95.600 | 92.570 | 93.590 | 91.839 | 5,521 |
| 2025-02-25 | 92.570 | 94.960 | 92.570 | 92.570 | 90.838 | 2,643 |
| 2025-02-24 | 97.840 | 97.840 | 86.860 | 92.570 | 90.838 | 6,088 |
| 2025-02-23 | 97.840 | 97.840 | 94.710 | 97.840 | 96.009 | 663 |
| 2025-02-20 | 97.840 | 97.840 | 95.050 | 97.840 | 96.009 | 2,767 |
| 2025-02-19 | 97.840 | 97.840 | 95.000 | 97.840 | 96.009 | 195 |
| 2025-02-18 | 97.840 | 97.990 | 94.510 | 97.840 | 96.009 | 697 |
| 2025-02-17 | 95.970 | 98.000 | 93.820 | 97.840 | 96.009 | 10,701 |
| 2025-02-16 | 95.970 | 95.970 | 93.700 | 95.970 | 94.174 | 2,733 |
| 2025-02-13 | 95.000 | 96.000 | 95.000 | 95.970 | 94.174 | 8,503 |
| 2025-02-12 | 94.540 | 95.500 | 93.530 | 95.000 | 93.223 | 17,130 |
| 2025-02-11 | 94.540 | 94.540 | 93.490 | 94.540 | 92.771 | 1,498 |
| 2025-02-10 | 94.450 | 95.000 | 93.500 | 94.540 | 92.771 | 7,230 |
| 2025-02-09 | 94.230 | 95.000 | 93.300 | 94.450 | 92.683 | 4,770 |
| 2025-02-06 | 94.230 | 94.900 | 93.110 | 94.230 | 92.467 | 1,922 |
| 2025-02-05 | 92.580 | 95.000 | 92.580 | 94.230 | 92.467 | 12,392 |
| 2025-02-04 | 92.220 | 93.990 | 91.500 | 92.580 | 90.848 | 3,298 |
| 2025-02-03 | 93.430 | 94.690 | 90.030 | 92.220 | 90.495 | 5,315 |
| 2025-02-02 | 93.530 | 94.700 | 93.030 | 93.430 | 91.682 | 6,576 |
| 2025-01-30 | 94.070 | 95.940 | 93.000 | 93.530 | 91.780 | 5,011 |
| 2025-01-29 | 95.560 | 95.970 | 94.000 | 94.070 | 92.310 | 11,324 |
| 2025-01-28 | 94.190 | 96.180 | 94.000 | 95.560 | 93.772 | 11,166 |
| 2025-01-27 | 94.640 | 94.850 | 94.150 | 94.190 | 92.428 | 7,441 |
| 2025-01-26 | 95.240 | 95.700 | 94.300 | 94.640 | 92.869 | 8,142 |
| 2025-01-23 | 95.560 | 96.000 | 95.010 | 95.240 | 93.458 | 6,743 |
| 2025-01-22 | 95.640 | 97.500 | 95.120 | 95.560 | 93.772 | 10,994 |
| 2025-01-21 | 95.650 | 97.500 | 95.000 | 95.640 | 93.851 | 10,202 |
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.