SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt · Delayed Price · Currency is EGP 32.00
+0.11 (0.34%)
At close: Feb 22, 2026
EGX:SDTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 26.12 | 26.38 | 25.61 | 25.68 | 25.68 | -1.68% | 916,005 |
| Dec 28, 2025 | 25.92 | 26.60 | 25.85 | 26.12 | 26.12 | 0.77% | 1,898,084 |
| Dec 25, 2025 | 25.00 | 26.25 | 25.00 | 25.92 | 25.92 | 3.68% | 1,934,133 |
| Dec 24, 2025 | 25.42 | 25.61 | 24.82 | 25.00 | 25.00 | -1.65% | 747,852 |
| Dec 23, 2025 | 25.28 | 26.10 | 24.92 | 25.42 | 25.42 | 0.55% | 2,743,926 |
| Dec 22, 2025 | 25.14 | 25.74 | 25.11 | 25.28 | 25.28 | 0.56% | 1,309,593 |
| Dec 21, 2025 | 24.63 | 25.36 | 24.54 | 25.14 | 25.14 | 2.07% | 1,613,371 |
| Dec 18, 2025 | 24.43 | 24.75 | 24.26 | 24.63 | 24.63 | 0.82% | 978,747 |
| Dec 17, 2025 | 23.97 | 24.90 | 24.02 | 24.43 | 24.43 | 1.92% | 1,304,594 |
| Dec 16, 2025 | 24.31 | 24.71 | 23.91 | 23.97 | 23.97 | -1.40% | 864,393 |
| Dec 15, 2025 | 24.18 | 24.92 | 24.26 | 24.31 | 24.31 | 0.54% | 1,178,412 |
| Dec 14, 2025 | 24.90 | 25.00 | 24.01 | 24.18 | 24.18 | -2.89% | 1,773,692 |
| Dec 11, 2025 | 25.60 | 25.65 | 24.90 | 24.90 | 24.90 | -2.73% | 1,477,426 |
| Dec 10, 2025 | 26.67 | 26.90 | 25.35 | 25.60 | 25.60 | -4.01% | 2,578,316 |