Samad Misr -EGYFERT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 193.82 | 195.00 | 180.11 | 191.70 | 191.70 | 12,698 |
| 2026-10-18 | 199.05 | 207.88 | 192.00 | 193.82 | 193.82 | 9,568 |
| 2026-10-15 | 199.10 | 207.70 | 198.00 | 199.05 | 199.05 | 10,967 |
| 2026-10-14 | 206.08 | 216.00 | 191.10 | 199.10 | 199.10 | 25,291 |
| 2026-10-13 | 219.82 | 234.00 | 181.60 | 206.08 | 206.08 | 24,893 |
| 2026-10-12 | 231.27 | 234.50 | 215.00 | 219.82 | 219.82 | 11,310 |
| 2026-10-11 | 232.15 | 238.95 | 230.00 | 231.27 | 231.27 | 5,695 |
| 2026-10-07 | 237.22 | 240.00 | 227.00 | 232.15 | 232.15 | 8,222 |
| 2026-10-06 | 224.44 | 245.00 | 220.00 | 237.22 | 237.22 | 52,295 |
| 2026-10-05 | 229.86 | 230.00 | 223.51 | 224.44 | 224.44 | 5,958 |
| 2026-10-04 | 223.26 | 230.00 | 223.26 | 229.86 | 229.86 | 10,843 |
| 2026-10-01 | 210.60 | 234.90 | 210.60 | 221.72 | 221.72 | 26,958 |
| 2026-09-30 | 217.00 | 217.00 | 207.00 | 208.93 | 208.93 | 7,069 |
| 2026-09-29 | 214.42 | 222.00 | 213.71 | 217.04 | 217.04 | 3,469 |
| 2026-09-28 | 213.50 | 217.80 | 205.01 | 214.42 | 214.42 | 10,414 |
| 2026-09-27 | 224.50 | 228.00 | 205.20 | 212.55 | 212.55 | 10,837 |
| 2026-09-24 | 231.58 | 231.69 | 217.00 | 221.88 | 221.88 | 18,670 |
| 2026-09-23 | 232.00 | 234.25 | 226.17 | 229.74 | 229.74 | 10,393 |
| 2026-09-22 | 232.00 | 238.50 | 231.00 | 232.05 | 232.05 | 7,307 |
| 2026-09-21 | 241.67 | 244.00 | 226.10 | 231.60 | 231.60 | 17,567 |
| 2026-09-20 | 241.09 | 245.00 | 241.00 | 241.34 | 241.34 | 9,372 |
Page 1 of 1 · 21 trading days
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.