Samad Misr -EGYFERT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	66.260	69.000	64.000	65.330	64.108	23,265
2024-10-23	60.280	70.000	59.800	66.260	65.020	62,833
2024-10-22	60.340	61.400	59.010	60.280	59.152	11,918
2024-10-21	60.340	60.600	59.010	60.340	59.211	823
2024-10-20	60.580	61.400	60.000	60.340	59.211	7,649
2024-10-17	59.450	62.200	59.000	60.580	59.447	13,856
2024-10-16	59.590	60.500	58.720	59.450	58.338	6,736
2024-10-15	57.100	61.000	57.100	59.590	58.475	6,363
2024-10-14	60.500	61.990	48.500	57.100	56.032	13,559
2024-10-13	59.360	62.400	58.770	60.500	59.368	51,199
2024-10-10	59.360	60.390	58.100	59.360	58.249	4,993
2024-10-09	59.180	60.000	57.750	59.360	58.249	12,740
2024-10-08	59.530	60.490	59.000	59.180	58.073	17,137
2024-10-07	59.670	60.500	57.100	59.530	58.416	28,532
2024-10-03	59.750	61.000	59.150	59.670	58.554	7,494
2024-10-02	68.550	68.550	55.560	59.750	58.632	51,278
2024-10-01	65.140	69.690	65.140	68.550	61.074	45,215
2024-09-30	65.330	66.330	64.500	65.140	58.036	21,769
2024-09-29	63.410	66.500	63.000	65.330	58.205	41,867
2024-09-26	63.350	63.990	63.300	63.410	56.495	19,186
2024-09-25	63.360	64.390	63.000	63.350	56.441	11,733
2024-09-24	63.810	64.970	63.160	63.360	56.450	12,964
2024-09-23	63.100	64.400	63.000	63.810	56.851	12,098
2024-09-22	62.990	65.800	62.790	63.100	56.218	10,632
2024-09-19	63.450	64.430	62.750	62.990	56.120	22,437
2024-09-18	59.680	65.900	59.680	63.450	56.530	61,763
2024-09-17	60.000	60.220	58.140	59.680	53.171	13,848
2024-09-16	58.360	61.110	58.360	60.000	53.456	26,807
2024-09-12	57.620	59.590	56.210	58.360	51.995	31,836
2024-09-11	57.970	58.890	56.000	57.620	51.336	8,775
2024-09-10	59.620	61.190	57.010	57.970	51.648	10,748
2024-09-09	61.680	61.990	59.000	59.620	53.118	33,388
2024-09-08	62.240	63.700	61.210	61.680	54.953	20,309
2024-09-05	61.850	65.980	61.850	62.240	55.452	52,757
2024-09-04	64.900	65.500	60.020	61.850	55.105	43,074
2024-09-03	61.810	67.490	61.810	64.900	57.822	75,541
2024-09-02	59.840	64.750	58.000	61.810	55.069	105,657
2024-09-01	53.880	62.210	53.650	59.840	53.314	128,172
2024-08-29	54.770	56.000	53.550	53.880	48.004	26,324
2024-08-28	56.040	56.990	53.700	54.770	48.797	27,120
2024-08-27	57.890	61.980	54.990	56.040	49.928	123,155
2024-08-26	49.670	59.600	49.350	57.890	51.577	67,165
2024-08-25	51.410	51.980	48.550	49.670	44.253	9,667
2024-08-22	51.930	52.250	50.220	51.410	45.803	12,238
2024-08-21	51.390	52.850	50.310	51.930	46.267	27,250
2024-08-20	51.970	53.480	50.640	51.390	45.785	35,812
2024-08-19	52.030	54.580	51.100	51.970	46.302	37,118
2024-08-18	45.490	54.580	45.490	52.030	46.356	99,037
2024-08-15	45.490	48.330	45.490	45.490	40.529	3,532
2024-08-14	45.490	47.000	45.490	45.490	40.529	1,173
2024-08-13	45.490	47.980	45.490	45.490	40.529	3,107
2024-08-12	45.490	48.300	45.490	45.490	40.529	5,591
2024-08-11	45.490	46.500	45.010	45.490	40.529	4,212
2024-08-08	45.490	45.800	44.000	45.490	40.529	5,862
2024-08-07	42.720	45.570	42.720	45.490	40.529	6,847
2024-08-06	42.720	45.700	42.210	42.720	38.061	5,163
2024-08-05	46.400	46.400	40.400	42.720	38.061	7,802
2024-08-04	46.400	46.400	44.200	46.400	41.340	2,740
2024-08-01	46.400	46.740	45.500	46.400	41.340	2,426
2024-07-31	46.400	46.400	45.000	46.400	41.340	3,335

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.