SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt · Delayed Price · Currency is EGP 38.35
-0.15 (-0.39%)
At close: Mar 15, 2026
EGX:SDTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 37.99 | 38.70 | 37.89 | 38.50 | 38.50 | 1.34% | 275,116 |
| Mar 11, 2026 | 36.81 | 38.38 | 36.85 | 37.99 | 37.99 | 3.21% | 413,038 |
| Mar 10, 2026 | 36.98 | 37.97 | 36.73 | 36.81 | 36.81 | -0.46% | 386,873 |
| Mar 9, 2026 | 38.07 | 38.79 | 36.71 | 36.98 | 36.98 | -2.86% | 361,791 |
| Mar 8, 2026 | 38.00 | 38.85 | 37.65 | 38.07 | 38.07 | 0.18% | 862,544 |
| Mar 5, 2026 | 36.05 | 38.72 | 35.80 | 38.00 | 38.00 | 5.41% | 1,052,836 |
| Mar 4, 2026 | 35.70 | 36.60 | 35.00 | 36.05 | 36.05 | 0.98% | 458,475 |
| Mar 3, 2026 | 34.90 | 35.90 | 34.21 | 35.70 | 35.70 | 2.29% | 495,607 |
| Mar 2, 2026 | 35.70 | 36.40 | 34.02 | 34.90 | 34.90 | -2.24% | 641,558 |
| Mar 1, 2026 | 35.00 | 35.89 | 32.10 | 35.70 | 35.70 | 2.00% | 833,387 |
| Feb 26, 2026 | 35.50 | 35.89 | 34.65 | 35.00 | 35.00 | -1.41% | 662,873 |
| Feb 25, 2026 | 35.70 | 39.55 | 35.31 | 35.50 | 35.50 | -0.56% | 3,318,560 |
| Feb 24, 2026 | 33.00 | 36.00 | 32.50 | 35.70 | 35.70 | 8.18% | 2,931,996 |
| Feb 23, 2026 | 32.00 | 33.20 | 31.21 | 33.00 | 33.00 | 3.13% | 1,201,447 |
| Feb 22, 2026 | 31.89 | 32.50 | 30.06 | 32.00 | 32.00 | 0.34% | 599,539 |
| Feb 19, 2026 | 32.57 | 32.90 | 31.50 | 31.89 | 31.89 | -2.09% | 188,662 |
| Feb 18, 2026 | 32.89 | 33.48 | 32.00 | 32.57 | 32.57 | -0.97% | 621,773 |
| Feb 17, 2026 | 30.69 | 32.99 | 30.20 | 32.89 | 32.89 | 7.17% | 2,307,981 |
| Feb 16, 2026 | 31.96 | 32.46 | 30.16 | 30.69 | 30.69 | -3.97% | 1,970,199 |
| Feb 15, 2026 | 32.00 | 32.50 | 31.01 | 31.96 | 31.96 | -0.12% | 1,243,187 |
| Feb 12, 2026 | 32.00 | 33.50 | 29.53 | 32.00 | 32.00 | - | 1,061,216 |
| Feb 11, 2026 | 29.77 | 32.25 | 29.50 | 32.00 | 32.00 | 7.49% | 1,520,144 |
| Feb 10, 2026 | 29.39 | 29.95 | 29.04 | 29.77 | 29.77 | 1.29% | 606,540 |
| Feb 9, 2026 | 28.46 | 29.45 | 28.28 | 29.39 | 29.39 | 3.27% | 816,905 |
| Feb 8, 2026 | 28.69 | 29.00 | 28.45 | 28.46 | 28.46 | -0.80% | 313,589 |
| Feb 5, 2026 | 28.42 | 28.82 | 27.82 | 28.69 | 28.69 | 0.95% | 501,637 |
| Feb 4, 2026 | 28.59 | 29.10 | 28.10 | 28.42 | 28.42 | -0.59% | 566,867 |
| Feb 3, 2026 | 28.08 | 28.70 | 28.00 | 28.59 | 28.59 | 1.82% | 859,182 |
| Feb 2, 2026 | 27.60 | 28.28 | 27.41 | 28.08 | 28.08 | 1.74% | 1,489,468 |
| Feb 1, 2026 | 26.50 | 27.65 | 26.03 | 27.60 | 27.60 | 4.15% | 1,251,994 |
| Jan 28, 2026 | 26.60 | 26.79 | 25.50 | 26.50 | 26.50 | -0.38% | 1,564,614 |
| Jan 27, 2026 | 26.47 | 26.88 | 26.36 | 26.60 | 26.60 | 0.49% | 627,546 |
| Jan 26, 2026 | 26.70 | 26.90 | 26.45 | 26.47 | 26.47 | -0.86% | 763,702 |
| Jan 25, 2026 | 26.57 | 27.10 | 26.50 | 26.70 | 26.70 | 0.49% | 1,177,547 |
| Jan 22, 2026 | 26.22 | 27.00 | 26.10 | 26.57 | 26.57 | 1.33% | 1,880,899 |
| Jan 21, 2026 | 26.10 | 26.60 | 25.99 | 26.22 | 26.22 | 0.46% | 1,060,974 |
| Jan 20, 2026 | 26.19 | 26.50 | 25.90 | 26.10 | 26.10 | -0.34% | 550,025 |
| Jan 19, 2026 | 25.40 | 26.45 | 25.23 | 26.19 | 26.19 | 3.11% | 1,061,923 |
| Jan 18, 2026 | 25.21 | 25.89 | 25.22 | 25.40 | 25.40 | 0.75% | 53,065 |
| Jan 15, 2026 | 26.00 | 26.10 | 25.15 | 25.21 | 25.21 | -3.04% | 402,429 |
| Jan 14, 2026 | 26.00 | 26.44 | 25.03 | 26.00 | 26.00 | - | 719,929 |
| Jan 13, 2026 | 25.81 | 26.65 | 25.87 | 26.00 | 26.00 | 0.74% | 1,275,598 |
| Jan 12, 2026 | 26.03 | 26.49 | 25.70 | 25.81 | 25.81 | -0.85% | 779,694 |
| Jan 11, 2026 | 25.50 | 26.99 | 25.59 | 26.03 | 26.03 | 2.08% | 1,778,805 |
| Jan 8, 2026 | 25.39 | 25.89 | 25.03 | 25.50 | 25.50 | 0.43% | 464,516 |
| Jan 6, 2026 | 24.50 | 25.45 | 24.50 | 25.39 | 25.39 | 3.63% | 338,727 |
| Jan 5, 2026 | 24.73 | 24.97 | 24.06 | 24.50 | 24.50 | -0.93% | 621,051 |
| Jan 4, 2026 | 25.61 | 25.96 | 24.60 | 24.73 | 24.73 | -3.44% | 366,991 |
| Dec 31, 2025 | 25.99 | 26.30 | 25.54 | 25.61 | 25.61 | -1.46% | 651,622 |
| Dec 30, 2025 | 25.68 | 26.30 | 25.68 | 25.99 | 25.99 | 1.21% | 543,506 |