Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 94.430 | 99.980 | 94.430 | 95.650 | 93.860 | 18,737 |
| 2025-01-19 | 95.470 | 96.450 | 93.150 | 94.430 | 92.663 | 14,706 |
| 2025-01-16 | 95.080 | 97.000 | 94.990 | 95.470 | 93.684 | 21,595 |
| 2025-01-15 | 97.310 | 99.970 | 95.000 | 95.080 | 93.301 | 30,293 |
| 2025-01-14 | 101.18 | 102.00 | 95.050 | 97.310 | 95.489 | 20,408 |
| 2025-01-13 | 99.560 | 103.00 | 99.560 | 101.18 | 99.287 | 98,593 |
| 2025-01-12 | 95.060 | 103.00 | 93.100 | 99.560 | 97.697 | 127,610 |
| 2025-01-09 | 101.97 | 103.50 | 94.000 | 95.060 | 93.281 | 95,842 |
| 2025-01-08 | 92.700 | 108.00 | 92.250 | 101.97 | 100.06 | 266,739 |
| 2025-01-06 | 91.840 | 93.700 | 91.700 | 92.700 | 90.966 | 9,655 |
| 2025-01-05 | 90.070 | 94.000 | 89.020 | 91.840 | 90.122 | 17,810 |
| 2025-01-02 | 87.070 | 91.400 | 86.000 | 90.070 | 88.385 | 9,315 |
| 2024-12-31 | 86.700 | 87.800 | 85.050 | 87.070 | 85.441 | 6,210 |
| 2024-12-30 | 88.470 | 88.470 | 85.510 | 86.700 | 85.078 | 14,308 |
| 2024-12-29 | 88.470 | 90.200 | 85.500 | 88.470 | 86.815 | 2,450 |
| 2024-12-26 | 89.170 | 90.880 | 87.500 | 88.470 | 86.815 | 7,738 |
| 2024-12-25 | 86.860 | 90.880 | 86.860 | 89.170 | 87.502 | 0 |
| 2024-12-24 | 85.930 | 87.490 | 84.000 | 86.860 | 85.235 | 17,351 |
| 2024-12-23 | 86.080 | 88.000 | 85.000 | 85.930 | 84.322 | 6,411 |
| 2024-12-22 | 87.910 | 89.950 | 85.020 | 86.080 | 84.469 | 14,749 |
| 2024-12-19 | 83.710 | 91.500 | 83.120 | 87.910 | 86.265 | 47,960 |
| 2024-12-18 | 84.070 | 85.500 | 80.000 | 83.710 | 82.144 | 7,013 |
| 2024-12-17 | 85.500 | 86.000 | 83.320 | 84.070 | 82.497 | 3,824 |
| 2024-12-16 | 85.640 | 86.480 | 84.800 | 85.500 | 83.900 | 5,119 |
| 2024-12-15 | 85.780 | 86.500 | 84.550 | 85.640 | 84.038 | 5,628 |
| 2024-12-12 | 86.020 | 87.940 | 85.400 | 85.780 | 84.175 | 6,644 |
| 2024-12-11 | 84.890 | 89.700 | 84.890 | 86.020 | 84.411 | 29,635 |
| 2024-12-10 | 86.180 | 87.000 | 84.200 | 84.890 | 83.302 | 9,006 |
| 2024-12-09 | 87.350 | 89.000 | 85.990 | 86.180 | 84.568 | 16,968 |
| 2024-12-08 | 89.350 | 91.000 | 86.500 | 87.350 | 85.716 | 38,376 |
| 2024-12-05 | 84.080 | 94.980 | 84.000 | 89.350 | 87.678 | 139,401 |
| 2024-12-04 | 82.350 | 88.000 | 82.350 | 84.080 | 82.507 | 54,918 |
| 2024-12-03 | 81.730 | 86.000 | 81.000 | 82.350 | 80.809 | 57,503 |
| 2024-12-02 | 82.900 | 83.980 | 81.050 | 81.730 | 80.201 | 11,491 |
| 2024-12-01 | 82.510 | 85.260 | 81.720 | 82.900 | 81.349 | 21,717 |
| 2024-11-28 | 80.370 | 88.980 | 80.370 | 82.510 | 80.966 | 80,485 |
| 2024-11-27 | 82.590 | 84.990 | 78.020 | 80.370 | 78.866 | 15,916 |
| 2024-11-26 | 83.970 | 87.170 | 82.220 | 82.590 | 81.045 | 17,195 |
| 2024-11-25 | 82.940 | 89.900 | 82.550 | 83.970 | 82.399 | 40,685 |
| 2024-11-24 | 85.520 | 87.400 | 82.110 | 82.940 | 81.388 | 19,252 |
| 2024-11-21 | 87.050 | 91.300 | 85.200 | 85.520 | 83.920 | 32,368 |
| 2024-11-20 | 88.890 | 90.000 | 85.030 | 87.050 | 85.421 | 49,616 |
| 2024-11-19 | 85.200 | 100.00 | 85.000 | 88.890 | 87.227 | 162,722 |
| 2024-11-18 | 93.600 | 96.200 | 85.000 | 85.200 | 83.606 | 149,339 |
| 2024-11-17 | 78.000 | 93.600 | 78.000 | 93.600 | 91.849 | 239,013 |
| 2024-11-14 | 65.000 | 78.000 | 63.700 | 78.000 | 76.541 | 151,181 |
| 2024-11-13 | 65.000 | 65.000 | 63.500 | 65.000 | 63.784 | 2,387 |
| 2024-11-12 | 63.720 | 65.000 | 62.550 | 65.000 | 63.784 | 13,367 |
| 2024-11-11 | 63.720 | 63.720 | 63.150 | 63.720 | 62.528 | 3,625 |
| 2024-11-10 | 63.440 | 64.490 | 63.020 | 63.720 | 62.528 | 6,979 |
| 2024-11-07 | 62.270 | 64.000 | 62.020 | 63.440 | 62.253 | 9,929 |
| 2024-11-06 | 62.270 | 63.590 | 61.650 | 62.270 | 61.105 | 4,208 |
| 2024-11-05 | 62.270 | 63.000 | 61.010 | 62.270 | 61.105 | 3,412 |
| 2024-11-04 | 62.920 | 65.000 | 61.010 | 62.270 | 61.105 | 17,533 |
| 2024-11-03 | 62.920 | 63.640 | 62.170 | 62.920 | 61.743 | 2,383 |
| 2024-10-31 | 62.920 | 63.940 | 61.270 | 62.920 | 61.743 | 3,351 |
| 2024-10-30 | 62.920 | 64.600 | 62.200 | 62.920 | 61.743 | 2,492 |
| 2024-10-29 | 62.500 | 65.000 | 62.500 | 62.920 | 61.743 | 14,185 |
| 2024-10-28 | 65.810 | 65.990 | 56.160 | 62.500 | 61.331 | 41,246 |
| 2024-10-27 | 65.330 | 67.000 | 64.160 | 65.810 | 64.579 | 6,970 |
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.