SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt · Delayed Price · Currency is EGP 82.21
-1.79 (-2.13%)
At close: Oct 22, 2026
EGX:SDTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 84.00 | 84.00 | 82.06 | 82.21 | 82.21 | -2.13% | 168,166 |
| Oct 21, 2026 | 83.92 | 84.00 | 82.50 | 84.00 | 84.00 | 0.10% | 220,649 |
| Oct 20, 2026 | 83.10 | 84.28 | 82.11 | 83.92 | 83.92 | 0.99% | 167,969 |
| Oct 19, 2026 | 83.47 | 85.00 | 81.21 | 83.10 | 83.10 | -0.44% | 112,565 |
| Oct 18, 2026 | 86.00 | 86.96 | 83.25 | 83.47 | 83.47 | -2.94% | 139,595 |
| Oct 15, 2026 | 85.01 | 87.98 | 84.01 | 86.00 | 86.00 | 1.16% | 232,404 |
| Oct 14, 2026 | 83.15 | 86.01 | 83.00 | 85.01 | 85.01 | 2.24% | 167,925 |
| Oct 13, 2026 | 85.25 | 85.25 | 82.95 | 83.15 | 83.15 | -2.46% | 195,839 |
| Oct 12, 2026 | 86.01 | 87.00 | 84.25 | 85.25 | 85.25 | -0.88% | 268,739 |
| Oct 11, 2026 | 87.00 | 90.85 | 86.00 | 86.01 | 86.01 | -1.14% | 271,536 |
| Oct 7, 2026 | 84.00 | 90.00 | 82.90 | 87.00 | 87.00 | 3.57% | 293,960 |
| Oct 6, 2026 | 83.76 | 85.90 | 82.80 | 84.00 | 84.00 | 0.29% | 147,846 |
| Oct 5, 2026 | 83.49 | 84.00 | 82.80 | 83.76 | 83.76 | 0.32% | 220,994 |
| Oct 4, 2026 | 84.33 | 85.99 | 83.00 | 83.49 | 83.49 | -1.00% | 218,527 |
| Oct 1, 2026 | 83.75 | 86.40 | 83.02 | 84.33 | 84.33 | 0.69% | 135,882 |
| Sep 30, 2026 | 84.00 | 85.00 | 83.55 | 83.75 | 83.75 | -0.30% | 133,960 |
| Sep 29, 2026 | 87.00 | 88.90 | 81.35 | 84.00 | 84.00 | -3.45% | 230,060 |
| Sep 28, 2026 | 86.05 | 94.90 | 83.46 | 87.00 | 87.00 | 1.10% | 952,814 |
| Sep 27, 2026 | 79.99 | 91.00 | 79.00 | 86.05 | 86.05 | 7.58% | 1,899,415 |
| Sep 24, 2026 | 77.53 | 80.20 | 76.10 | 79.99 | 79.99 | 3.17% | 300,558 |
| Sep 23, 2026 | 78.07 | 79.00 | 77.15 | 77.53 | 77.53 | -0.69% | 86,191 |
| Sep 22, 2026 | 77.58 | 80.89 | 77.60 | 78.07 | 78.07 | 0.63% | 431,724 |
| Sep 21, 2026 | 77.98 | 79.78 | 77.00 | 77.58 | 77.58 | -0.51% | 253,237 |
| Sep 20, 2026 | 77.01 | 78.88 | 77.00 | 77.98 | 77.98 | 1.26% | 1,201,931 |
| Sep 17, 2026 | 74.49 | 77.98 | 73.30 | 77.01 | 77.01 | 3.38% | 545,952 |
| Sep 16, 2026 | 73.99 | 74.70 | 73.02 | 74.49 | 74.49 | 0.68% | 82,970 |
| Sep 15, 2026 | 73.00 | 75.00 | 73.00 | 73.99 | 73.99 | 1.36% | 144,793 |
| Sep 14, 2026 | 72.00 | 74.50 | 71.50 | 73.00 | 73.00 | 1.39% | 353,839 |
| Sep 13, 2026 | 72.67 | 72.64 | 71.00 | 72.00 | 72.00 | -0.92% | 177,243 |
| Sep 10, 2026 | 72.96 | 74.00 | 71.10 | 72.67 | 72.67 | -0.40% | 153,959 |
| Sep 9, 2026 | 75.70 | 75.70 | 72.40 | 72.96 | 72.96 | -3.62% | 112,483 |
| Sep 8, 2026 | 73.22 | 76.00 | 72.00 | 75.70 | 75.70 | 3.39% | 619,629 |
| Sep 7, 2026 | 70.47 | 73.60 | 70.00 | 73.22 | 73.22 | 3.90% | 351,828 |
| Sep 6, 2026 | 70.60 | 72.00 | 70.11 | 70.47 | 70.47 | -0.18% | 337,487 |
| Sep 3, 2026 | 69.35 | 70.60 | 69.25 | 70.60 | 70.60 | 1.80% | 108,209 |
| Sep 2, 2026 | 68.68 | 71.00 | 69.15 | 69.35 | 69.35 | 0.98% | 440,080 |
| Sep 1, 2026 | 69.01 | 70.80 | 68.57 | 68.68 | 68.68 | -0.48% | 141,926 |
| Aug 31, 2026 | 69.74 | 71.35 | 69.00 | 69.01 | 69.01 | -1.05% | 155,049 |
| Aug 30, 2026 | 70.00 | 74.50 | 68.88 | 69.74 | 69.74 | -0.37% | 641,309 |
| Aug 26, 2026 | 67.01 | 70.49 | 67.30 | 70.00 | 70.00 | 4.46% | 213,416 |
| Aug 25, 2026 | 69.79 | 71.50 | 67.00 | 67.01 | 67.01 | -3.98% | 889,392 |
| Aug 24, 2026 | 68.94 | 70.39 | 68.02 | 69.79 | 69.79 | 1.23% | 189,280 |
| Aug 23, 2026 | 68.08 | 69.42 | 67.70 | 68.94 | 68.94 | 1.26% | 118,121 |
| Aug 20, 2026 | 68.55 | 69.80 | 67.00 | 68.08 | 68.08 | -0.69% | 115,626 |
| Aug 19, 2026 | 71.77 | 72.00 | 68.51 | 68.55 | 68.55 | -4.49% | 538,640 |
| Aug 18, 2026 | 70.90 | 72.50 | 69.90 | 71.77 | 71.77 | 1.23% | 216,320 |
| Aug 17, 2026 | 70.05 | 71.70 | 69.90 | 70.90 | 70.90 | 1.21% | 197,718 |
| Aug 16, 2026 | 72.70 | 73.00 | 70.05 | 70.05 | 70.05 | -3.65% | 251,910 |
| Aug 13, 2026 | 72.85 | 73.48 | 71.00 | 72.70 | 72.70 | -0.21% | 85,141 |
| Aug 12, 2026 | 73.99 | 74.88 | 70.50 | 72.85 | 72.85 | -1.54% | 257,907 |