Skip to main content
logo
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
174.23
+0.86 (0.50%)
At close: Feb 22, 2026

Samad Misr EGYFERT.S.A.E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 2026174.23185.85174.00175.56175.560.76%14,758
Feb 22, 2026173.37176.99172.00174.23174.230.50%2,425
Feb 19, 2026170.29176.99173.00173.37173.371.81%5,916
Feb 18, 2026175.85176.88163.00170.29170.29-3.16%4,186
Feb 17, 2026175.85176.99174.50175.85175.85-1,237
Feb 16, 2026174.52177.00174.10175.85175.850.76%4,699
Feb 15, 2026175.48176.95174.00174.52174.52-0.55%2,275
Feb 12, 2026175.48177.88174.00175.48175.48-1,257
Feb 11, 2026176.30179.67174.00175.48175.48-0.47%6,636
Feb 10, 2026177.48178.34175.20176.30176.30-0.66%3,175
Feb 9, 2026177.29178.33177.02177.48177.480.11%2,906
Feb 8, 2026177.29178.34176.22177.29177.29-1,312
Feb 5, 2026178.01178.10176.08177.29177.29-0.40%2,059
Feb 4, 2026178.01178.90176.01178.01178.01-1,166
Feb 3, 2026176.81179.00175.60178.01178.010.68%4,150
Feb 2, 2026175.24178.00174.00176.81176.810.90%3,641
Feb 1, 2026176.54177.99174.00175.24175.24-0.74%2,032
Jan 28, 2026178.01179.67176.00176.54176.54-0.83%2,259
Jan 27, 2026178.01180.00177.05178.01178.01-656
Jan 26, 2026179.19180.00177.00178.01178.01-0.66%3,246
Jan 25, 2026177.96181.40177.35179.19179.190.69%2,471
Jan 22, 2026176.94182.50177.00177.96177.960.58%1,842
Jan 21, 2026175.99183.50176.00176.94176.940.54%11,855
Jan 20, 2026183.69186.00175.00175.99175.99-4.19%6,762
Jan 19, 2026177.43185.00180.01183.69183.693.53%2,667
Jan 18, 2026177.43186.00177.21177.43177.43-902
Jan 15, 2026178.02188.00175.70177.43177.43-0.33%3,058
Jan 14, 2026190.08190.00173.10178.02178.02-6.34%4,911
Jan 13, 2026190.08190.88187.56190.08190.08-1,045
Jan 12, 2026191.72191.96190.00190.08190.08-0.86%1,849
Jan 11, 2026191.72192.06190.22191.72191.72-1,100
Jan 8, 2026190.89191.85188.25191.72191.720.43%4,945
Jan 6, 2026190.11191.67186.65190.89190.890.41%2,265
Jan 5, 2026191.08191.00190.00190.11190.11-0.51%3,081
Jan 4, 2026191.25191.90190.70191.08191.08-0.09%4,013
Dec 31, 2025191.59192.84191.00191.25191.25-0.18%1,891
Dec 30, 2025191.53192.90191.03191.59191.590.03%2,089
Dec 29, 2025191.10192.99191.00191.53191.530.23%3,190
Dec 28, 2025192.23192.99191.00191.10191.10-0.59%3,351
Dec 25, 2025191.25193.00191.15192.23192.230.51%3,268
Dec 24, 2025191.03193.00190.56191.25191.250.12%3,379
Dec 23, 2025190.99192.01190.40191.03191.030.02%4,925
Dec 22, 2025192.01193.40190.25190.99190.99-0.53%4,311
Dec 21, 2025192.14197.00191.50192.01192.01-0.07%4,765
Dec 18, 2025190.50205.00191.99192.14192.140.86%50,308
Dec 17, 2025191.76193.75190.12190.50190.50-0.66%6,124
Dec 16, 2025192.61193.85191.50191.76191.76-0.44%2,144
Dec 15, 2025193.49194.29192.12192.61192.61-0.45%1,857
Dec 14, 2025193.40195.49193.00193.49193.490.05%1,609
Dec 11, 2025193.40195.70193.01193.40193.40-1,405