Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt · Delayed Price · Currency is EGP 190.08
0.00 (0.00%)
At close: Jan 13, 2026
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 190.08 | 190.88 | 187.56 | 190.08 | 190.08 | - | 1,045 |
| Jan 12, 2026 | 191.72 | 191.96 | 190.00 | 190.08 | 190.08 | -0.86% | 1,849 |
| Jan 11, 2026 | 191.72 | 192.06 | 190.22 | 191.72 | 191.72 | - | 1,100 |
| Jan 8, 2026 | 190.89 | 191.85 | 188.25 | 191.72 | 191.72 | 0.43% | 4,945 |
| Jan 6, 2026 | 190.11 | 191.67 | 186.65 | 190.89 | 190.89 | 0.41% | 2,265 |
| Jan 5, 2026 | 191.08 | 191.00 | 190.00 | 190.11 | 190.11 | -0.51% | 3,081 |
| Jan 4, 2026 | 191.25 | 191.90 | 190.70 | 191.08 | 191.08 | -0.09% | 4,013 |
| Dec 31, 2025 | 191.59 | 192.84 | 191.00 | 191.25 | 191.25 | -0.18% | 1,891 |
| Dec 30, 2025 | 191.53 | 192.90 | 191.03 | 191.59 | 191.59 | 0.03% | 2,089 |
| Dec 29, 2025 | 191.10 | 192.99 | 191.00 | 191.53 | 191.53 | 0.23% | 3,190 |
| Dec 28, 2025 | 192.23 | 192.99 | 191.00 | 191.10 | 191.10 | -0.59% | 3,351 |
| Dec 25, 2025 | 191.25 | 193.00 | 191.15 | 192.23 | 192.23 | 0.51% | 3,268 |
| Dec 24, 2025 | 191.03 | 193.00 | 190.56 | 191.25 | 191.25 | 0.12% | 3,379 |
| Dec 23, 2025 | 190.99 | 192.01 | 190.40 | 191.03 | 191.03 | 0.02% | 4,925 |
| Dec 22, 2025 | 192.01 | 193.40 | 190.25 | 190.99 | 190.99 | -0.53% | 4,311 |
| Dec 21, 2025 | 192.14 | 197.00 | 191.50 | 192.01 | 192.01 | -0.07% | 4,765 |
| Dec 18, 2025 | 190.50 | 205.00 | 191.99 | 192.14 | 192.14 | 0.86% | 50,308 |
| Dec 17, 2025 | 191.76 | 193.75 | 190.12 | 190.50 | 190.50 | -0.66% | 6,124 |
| Dec 16, 2025 | 192.61 | 193.85 | 191.50 | 191.76 | 191.76 | -0.44% | 2,144 |
| Dec 15, 2025 | 193.49 | 194.29 | 192.12 | 192.61 | 192.61 | -0.45% | 1,857 |
| Dec 14, 2025 | 193.40 | 195.49 | 193.00 | 193.49 | 193.49 | 0.05% | 1,609 |
| Dec 11, 2025 | 193.40 | 195.70 | 193.01 | 193.40 | 193.40 | - | 1,405 |
| Dec 10, 2025 | 193.65 | 195.80 | 193.06 | 193.40 | 193.40 | -0.13% | 2,323 |
| Dec 9, 2025 | 192.05 | 198.98 | 192.65 | 193.65 | 193.65 | 0.83% | 3,705 |
| Dec 8, 2025 | 190.75 | 200.00 | 190.40 | 192.05 | 192.05 | 0.68% | 16,338 |
| Dec 7, 2025 | 190.21 | 195.00 | 190.22 | 190.75 | 190.75 | 0.28% | 5,042 |
| Dec 4, 2025 | 191.38 | 194.00 | 190.00 | 190.21 | 190.21 | -0.61% | 11,346 |
| Dec 3, 2025 | 195.15 | 199.50 | 191.17 | 191.38 | 191.38 | -1.93% | 14,759 |
| Dec 2, 2025 | 197.46 | 204.00 | 194.00 | 195.15 | 195.15 | -1.17% | 8,297 |
| Dec 1, 2025 | 190.19 | 208.99 | 190.07 | 197.46 | 197.46 | 3.82% | 61,963 |
| Nov 30, 2025 | 190.01 | 191.90 | 190.02 | 190.19 | 190.19 | 0.09% | 2,308 |
| Nov 27, 2025 | 190.02 | 192.19 | 189.65 | 190.01 | 190.01 | -0.01% | 1,824 |
| Nov 26, 2025 | 192.18 | 195.00 | 189.50 | 190.02 | 190.02 | -1.12% | 6,636 |
| Nov 25, 2025 | 192.67 | 195.00 | 191.44 | 192.18 | 192.18 | -0.25% | 2,884 |
| Nov 24, 2025 | 192.12 | 195.00 | 192.00 | 192.67 | 192.67 | 0.29% | 2,546 |
| Nov 23, 2025 | 194.06 | 195.99 | 192.00 | 192.12 | 192.12 | -1.00% | 3,713 |
| Nov 20, 2025 | 193.19 | 196.00 | 192.00 | 194.06 | 194.06 | 0.45% | 3,672 |
| Nov 19, 2025 | 195.21 | 195.00 | 192.37 | 193.19 | 193.19 | -1.03% | 4,100 |
| Nov 18, 2025 | 197.41 | 199.00 | 194.00 | 195.21 | 195.21 | -1.11% | 7,583 |
| Nov 17, 2025 | 197.91 | 199.90 | 197.01 | 197.41 | 197.41 | -0.25% | 17,259 |
| Nov 16, 2025 | 198.50 | 200.28 | 197.02 | 197.91 | 197.91 | -0.30% | 4,653 |
| Nov 13, 2025 | 198.54 | 202.90 | 197.50 | 198.50 | 198.50 | -0.02% | 14,933 |
| Nov 12, 2025 | 199.02 | 203.99 | 198.00 | 198.54 | 198.54 | -0.24% | 11,777 |
| Nov 11, 2025 | 198.94 | 205.00 | 199.00 | 199.02 | 199.02 | 0.04% | 21,708 |
| Nov 10, 2025 | 205.48 | 208.90 | 198.03 | 198.94 | 198.94 | -3.18% | 50,477 |
| Nov 9, 2025 | 199.34 | 223.00 | 196.05 | 205.48 | 205.48 | 3.08% | 162,363 |
| Nov 6, 2025 | 196.61 | 202.98 | 196.61 | 199.34 | 199.34 | 1.39% | 11,501 |
| Nov 5, 2025 | 199.59 | 203.74 | 195.00 | 196.61 | 196.61 | -1.49% | 11,301 |
| Nov 4, 2025 | 200.38 | 205.66 | 198.33 | 199.59 | 199.59 | -0.39% | 17,573 |
| Nov 3, 2025 | 191.80 | 209.99 | 186.00 | 200.38 | 200.38 | 4.47% | 59,652 |