SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt · Delayed Price · Currency is EGP 17.30
+0.03 (0.17%)
At close: Aug 21, 2025
EGX:SDTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.40 | 17.49 | 17.17 | 17.19 | 17.19 | -1.21% | 242,185 |
| Aug 25, 2025 | 17.36 | 17.50 | 17.23 | 17.40 | 17.40 | 0.23% | 263,422 |
| Aug 24, 2025 | 17.30 | 17.53 | 17.27 | 17.36 | 17.36 | 0.35% | 308,810 |
| Aug 21, 2025 | 17.27 | 17.40 | 17.10 | 17.30 | 17.30 | 0.17% | 424,678 |
| Aug 20, 2025 | 17.36 | 17.55 | 17.22 | 17.27 | 17.27 | -0.52% | 317,802 |
| Aug 19, 2025 | 17.56 | 17.78 | 17.31 | 17.36 | 17.36 | -1.14% | 573,649 |
| Aug 18, 2025 | 17.68 | 17.85 | 17.54 | 17.56 | 17.56 | -0.68% | 320,210 |
| Aug 17, 2025 | 17.51 | 17.79 | 17.37 | 17.68 | 17.68 | 0.97% | 459,394 |
| Aug 14, 2025 | 17.73 | 17.85 | 17.50 | 17.51 | 17.51 | -1.24% | 510,928 |
| Aug 13, 2025 | 17.96 | 18.00 | 17.65 | 17.73 | 17.73 | -1.28% | 434,732 |
| Aug 12, 2025 | 17.96 | 18.20 | 17.84 | 17.96 | 17.96 | - | 1,734,622 |
| Aug 11, 2025 | 18.44 | 18.59 | 17.92 | 17.96 | 17.96 | -2.60% | 1,864,199 |
| Aug 10, 2025 | 18.79 | 19.15 | 18.40 | 18.44 | 18.44 | -1.86% | 2,438,747 |
| Aug 7, 2025 | 17.78 | 18.91 | 18.00 | 18.79 | 18.79 | 5.68% | 4,776,569 |
| Aug 6, 2025 | 17.75 | 18.28 | 17.76 | 17.78 | 17.78 | 0.17% | 1,638,094 |
| Aug 5, 2025 | 17.42 | 18.25 | 17.70 | 17.75 | 17.75 | 1.89% | 1,547,915 |
| Aug 4, 2025 | 17.26 | 17.53 | 17.26 | 17.42 | 17.42 | 0.93% | 307,948 |
| Aug 3, 2025 | 17.24 | 17.50 | 17.12 | 17.26 | 17.26 | 0.12% | 319,161 |
| Jul 31, 2025 | 17.06 | 17.38 | 17.10 | 17.24 | 17.24 | 1.06% | 98,566 |
| Jul 30, 2025 | 17.43 | 17.66 | 17.02 | 17.06 | 17.06 | -2.12% | 224,518 |
| Jul 29, 2025 | 17.47 | 17.68 | 17.41 | 17.43 | 17.43 | -0.23% | 125,695 |
| Jul 28, 2025 | 17.55 | 17.78 | 17.40 | 17.47 | 17.47 | -0.46% | 330,372 |
| Jul 27, 2025 | 17.77 | 17.89 | 17.52 | 17.55 | 17.55 | -1.24% | 492,754 |
| Jul 23, 2025 | 17.86 | 18.00 | 17.68 | 17.77 | 17.77 | -0.50% | 258,809 |
| Jul 22, 2025 | 18.14 | 18.27 | 17.81 | 17.86 | 17.86 | -1.54% | 440,961 |
| Jul 21, 2025 | 18.04 | 18.30 | 17.93 | 18.14 | 18.14 | 0.55% | 612,693 |
| Jul 20, 2025 | 17.68 | 18.30 | 17.92 | 18.04 | 18.04 | 2.04% | 1,096,379 |
| Jul 17, 2025 | 17.69 | 18.00 | 17.63 | 17.68 | 17.68 | -0.06% | 665,508 |
| Jul 16, 2025 | 17.91 | 18.08 | 17.64 | 17.69 | 17.69 | -1.23% | 355,512 |
| Jul 15, 2025 | 18.15 | 18.35 | 17.90 | 17.91 | 17.91 | -1.32% | 445,445 |
| Jul 14, 2025 | 17.69 | 18.54 | 17.80 | 18.15 | 18.15 | 2.60% | 2,630,013 |
| Jul 13, 2025 | 17.60 | 17.92 | 17.67 | 17.69 | 17.69 | 0.51% | 321,189 |
| Jul 10, 2025 | 17.46 | 17.77 | 17.37 | 17.60 | 17.60 | 0.80% | 413,039 |
| Jul 9, 2025 | 17.73 | 17.90 | 17.32 | 17.46 | 17.46 | -1.52% | 180,390 |
| Jul 7, 2025 | 17.41 | 18.10 | 17.31 | 17.73 | 17.73 | 1.84% | 961,740 |
| Jul 6, 2025 | 17.51 | 17.90 | 17.32 | 17.41 | 17.41 | -0.57% | 316,750 |
| Jul 2, 2025 | 17.42 | 17.88 | 17.42 | 17.51 | 17.51 | 0.52% | 433,952 |
| Jul 1, 2025 | 17.01 | 17.97 | 17.02 | 17.42 | 17.42 | 2.41% | 1,335,310 |
| Jun 30, 2025 | 17.10 | 17.27 | 16.92 | 17.01 | 17.01 | -0.53% | 430,946 |
| Jun 29, 2025 | 17.28 | 17.48 | 17.07 | 17.10 | 17.10 | -1.04% | 315,127 |
| Jun 25, 2025 | 17.02 | 17.30 | 16.87 | 17.28 | 17.28 | 1.53% | 428,555 |
| Jun 24, 2025 | 17.03 | 17.39 | 16.96 | 17.02 | 17.02 | -0.06% | 1,171,248 |
| Jun 23, 2025 | 16.80 | 17.20 | 16.73 | 17.03 | 17.03 | 1.37% | 549,067 |
| Jun 22, 2025 | 16.50 | 17.50 | 15.75 | 16.80 | 16.80 | 1.82% | 864,358 |
| Jun 19, 2025 | 16.68 | 16.70 | 16.10 | 16.50 | 16.50 | -1.08% | 410,370 |
| Jun 18, 2025 | 15.52 | 16.72 | 15.20 | 16.68 | 16.68 | 7.47% | 762,400 |
| Jun 17, 2025 | 16.13 | 16.24 | 15.51 | 15.52 | 15.52 | -3.78% | 242,200 |
| Jun 16, 2025 | 15.99 | 16.27 | 15.91 | 16.13 | 16.13 | 0.88% | 315,735 |
| Jun 15, 2025 | 17.09 | 16.45 | 15.50 | 15.99 | 15.99 | -6.44% | 311,423 |
| Jun 12, 2025 | 17.45 | 17.57 | 17.00 | 17.09 | 17.09 | -2.06% | 229,471 |