SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt · Delayed Price · Currency is EGP 67.01
-2.78 (-3.98%)
At close: Aug 25, 2026
EGX:SDTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 72.74 | 75.80 | 71.99 | 73.99 | 73.99 | 1.72% | 304,598 |
| Aug 10, 2026 | 69.97 | 77.00 | 69.98 | 72.74 | 72.74 | 3.96% | 834,046 |
| Aug 9, 2026 | 66.85 | 69.98 | 66.11 | 69.97 | 69.97 | 4.67% | 225,373 |
| Aug 6, 2026 | 68.20 | 71.97 | 66.66 | 66.85 | 66.85 | -1.98% | 339,478 |
| Aug 5, 2026 | 65.00 | 71.90 | 63.00 | 68.20 | 68.20 | 4.92% | 873,154 |
| Aug 4, 2026 | 60.70 | 66.00 | 60.60 | 65.00 | 65.00 | 7.08% | 555,439 |
| Aug 3, 2026 | 62.50 | 75.00 | 59.50 | 60.70 | 60.70 | -2.88% | 1,019,751 |
| Aug 2, 2026 | 58.18 | 64.50 | 57.50 | 62.50 | 62.50 | 7.43% | 410,831 |
| Jul 30, 2026 | 59.84 | 59.96 | 57.05 | 58.18 | 58.18 | -2.77% | 535,455 |
| Jul 29, 2026 | 56.50 | 60.00 | 55.10 | 59.84 | 59.84 | 5.91% | 1,371,556 |
| Jul 28, 2026 | 52.90 | 58.00 | 52.36 | 56.50 | 56.50 | 6.81% | 1,832,137 |
| Jul 27, 2026 | 52.88 | 53.00 | 51.75 | 52.90 | 52.90 | 0.04% | 178,229 |
| Jul 26, 2026 | 50.39 | 53.90 | 50.30 | 52.88 | 52.88 | 4.94% | 897,710 |
| Jul 22, 2026 | 48.86 | 50.79 | 49.00 | 50.39 | 50.39 | 3.13% | 247,383 |
| Jul 21, 2026 | 48.00 | 48.89 | 47.15 | 48.86 | 48.86 | 1.79% | 168,363 |
| Jul 20, 2026 | 47.29 | 48.31 | 47.01 | 48.00 | 48.00 | 1.50% | 192,574 |
| Jul 19, 2026 | 47.19 | 47.80 | 46.60 | 47.29 | 47.29 | 0.21% | 50,136 |
| Jul 16, 2026 | 47.57 | 47.87 | 47.00 | 47.19 | 47.19 | -0.80% | 55,328 |
| Jul 15, 2026 | 47.00 | 47.60 | 46.93 | 47.57 | 47.57 | 1.21% | 109,797 |
| Jul 14, 2026 | 47.05 | 47.50 | 46.82 | 47.00 | 47.00 | -0.11% | 68,121 |
| Jul 13, 2026 | 47.73 | 47.70 | 47.00 | 47.05 | 47.05 | -1.42% | 69,057 |
| Jul 12, 2026 | 46.62 | 47.96 | 46.32 | 47.73 | 47.73 | 2.38% | 303,899 |
| Jul 9, 2026 | 46.28 | 46.93 | 46.00 | 46.62 | 46.62 | 0.73% | 58,714 |
| Jul 8, 2026 | 47.10 | 47.44 | 46.21 | 46.28 | 46.28 | -1.74% | 65,074 |
| Jul 7, 2026 | 47.00 | 47.47 | 46.56 | 47.10 | 47.10 | 0.21% | 176,468 |
| Jul 6, 2026 | 46.59 | 47.47 | 46.22 | 47.00 | 47.00 | 0.88% | 138,357 |
| Jul 5, 2026 | 46.44 | 47.31 | 46.00 | 46.59 | 46.59 | 0.32% | 60,336 |
| Jul 1, 2026 | 46.12 | 48.40 | 46.02 | 46.44 | 46.44 | 0.69% | 76,087 |
| Jun 30, 2026 | 46.02 | 46.88 | 45.85 | 46.12 | 46.12 | 0.22% | 68,683 |
| Jun 29, 2026 | 45.87 | 47.00 | 45.55 | 46.02 | 46.02 | 0.33% | 73,677 |
| Jun 28, 2026 | 46.97 | 47.47 | 45.55 | 45.87 | 45.87 | -2.34% | 114,885 |
| Jun 25, 2026 | 46.70 | 47.44 | 46.40 | 46.97 | 46.97 | 0.58% | 87,518 |
| Jun 24, 2026 | 46.55 | 47.25 | 46.16 | 46.70 | 46.70 | 0.32% | 95,657 |
| Jun 23, 2026 | 47.25 | 47.85 | 46.11 | 46.55 | 46.55 | -1.48% | 100,496 |
| Jun 22, 2026 | 47.80 | 48.50 | 47.02 | 47.25 | 47.25 | -1.15% | 217,384 |
| Jun 21, 2026 | 47.98 | 49.50 | 47.60 | 47.80 | 47.80 | -0.38% | 366,198 |
| Jun 17, 2026 | 46.94 | 49.00 | 47.00 | 47.98 | 47.98 | 2.22% | 278,288 |
| Jun 16, 2026 | 46.96 | 47.74 | 46.31 | 46.94 | 46.94 | -0.04% | 77,143 |
| Jun 15, 2026 | 47.52 | 47.99 | 46.80 | 46.96 | 46.96 | -1.18% | 71,661 |
| Jun 14, 2026 | 46.70 | 47.90 | 46.50 | 47.52 | 47.52 | 1.76% | 145,996 |
| Jun 11, 2026 | 46.52 | 47.30 | 46.00 | 46.70 | 46.70 | 0.39% | 573,231 |