Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt · Delayed Price · Currency is EGP 202.60
+11.37 (5.95%)
At close: Sep 10, 2025
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 193.17 | 195.00 | 190.07 | 191.23 | 191.23 | -1.00% | 12,747 |
| Sep 8, 2025 | 191.96 | 196.89 | 191.00 | 193.17 | 193.17 | 0.63% | 6,382 |
| Sep 7, 2025 | 197.96 | 198.00 | 191.00 | 191.96 | 191.96 | -3.03% | 5,768 |
| Sep 3, 2025 | 199.27 | 201.79 | 195.00 | 197.96 | 197.96 | -0.66% | 14,116 |
| Sep 2, 2025 | 199.05 | 207.00 | 195.86 | 199.27 | 199.27 | 0.11% | 10,573 |
| Sep 1, 2025 | 201.83 | 204.99 | 198.00 | 199.05 | 199.05 | -1.38% | 13,270 |
| Aug 31, 2025 | 196.09 | 217.05 | 200.00 | 201.83 | 201.83 | 2.93% | 51,937 |
| Aug 28, 2025 | 191.56 | 207.90 | 190.10 | 196.09 | 196.09 | 2.36% | 36,523 |
| Aug 27, 2025 | 198.03 | 202.00 | 190.66 | 191.56 | 191.56 | -3.27% | 27,594 |
| Aug 26, 2025 | 208.28 | 213.34 | 198.02 | 198.03 | 198.03 | -4.92% | 25,754 |
| Aug 25, 2025 | 197.58 | 218.20 | 197.00 | 208.28 | 208.28 | 5.42% | 120,209 |
| Aug 24, 2025 | 184.73 | 211.00 | 185.40 | 197.58 | 197.58 | 6.96% | 33,195 |
| Aug 21, 2025 | 193.55 | 196.00 | 183.77 | 184.73 | 184.73 | -4.56% | 10,934 |
| Aug 20, 2025 | 205.12 | 208.98 | 182.00 | 193.55 | 193.55 | -5.64% | 26,970 |
| Aug 19, 2025 | 208.79 | 211.50 | 201.00 | 205.12 | 205.12 | -1.76% | 24,976 |
| Aug 18, 2025 | 213.97 | 214.99 | 201.21 | 208.79 | 208.79 | -2.42% | 20,632 |
| Aug 17, 2025 | 208.59 | 225.00 | 209.51 | 213.97 | 213.97 | 2.58% | 94,359 |
| Aug 14, 2025 | 173.83 | 208.59 | 167.50 | 208.59 | 208.59 | 20.00% | 120,899 |
| Aug 13, 2025 | 179.66 | 180.30 | 167.60 | 173.83 | 173.83 | -3.25% | 7,645 |
| Aug 12, 2025 | 178.04 | 182.18 | 178.67 | 179.66 | 179.66 | 0.91% | 6,141 |
| Aug 11, 2025 | 184.56 | 187.00 | 176.23 | 178.04 | 178.04 | -3.53% | 8,415 |
| Aug 10, 2025 | 186.17 | 187.10 | 182.00 | 184.56 | 184.56 | -0.86% | 7,576 |
| Aug 7, 2025 | 186.28 | 187.50 | 185.00 | 186.17 | 186.17 | -0.06% | 4,642 |
| Aug 6, 2025 | 186.77 | 188.00 | 186.00 | 186.28 | 186.28 | -0.26% | 3,770 |
| Aug 5, 2025 | 186.45 | 190.00 | 186.10 | 186.77 | 186.77 | 0.17% | 4,465 |
| Aug 4, 2025 | 186.84 | 190.00 | 186.03 | 186.45 | 186.45 | -0.21% | 6,612 |
| Aug 3, 2025 | 189.23 | 192.50 | 186.00 | 186.84 | 186.84 | -1.26% | 8,787 |
| Jul 31, 2025 | 188.98 | 192.80 | 189.00 | 189.23 | 189.23 | 0.13% | 6,036 |
| Jul 30, 2025 | 191.88 | 195.80 | 187.00 | 188.98 | 188.98 | -1.51% | 5,834 |
| Jul 29, 2025 | 192.20 | 194.00 | 190.05 | 191.88 | 191.88 | -0.17% | 4,055 |
| Jul 28, 2025 | 193.78 | 197.00 | 191.12 | 192.20 | 192.20 | -0.82% | 6,124 |
| Jul 27, 2025 | 197.40 | 199.90 | 193.00 | 193.78 | 193.78 | -1.83% | 8,964 |
| Jul 23, 2025 | 195.90 | 200.90 | 195.20 | 197.40 | 197.40 | 0.77% | 11,594 |
| Jul 22, 2025 | 197.41 | 202.76 | 195.00 | 195.90 | 195.90 | -0.76% | 14,605 |
| Jul 21, 2025 | 198.10 | 203.00 | 197.00 | 197.41 | 197.41 | -0.35% | 9,558 |
| Jul 20, 2025 | 201.82 | 204.50 | 196.66 | 198.10 | 198.10 | -1.84% | 12,946 |
| Jul 17, 2025 | 207.61 | 209.00 | 200.01 | 201.82 | 201.82 | -2.79% | 26,723 |
| Jul 16, 2025 | 186.71 | 208.00 | 186.72 | 207.61 | 207.61 | 11.19% | 38,303 |
| Jul 15, 2025 | 191.18 | 192.98 | 186.60 | 186.71 | 186.71 | -2.34% | 15,212 |
| Jul 14, 2025 | 194.34 | 194.00 | 186.05 | 191.18 | 191.18 | -1.63% | 12,560 |
| Jul 13, 2025 | 196.50 | 199.00 | 191.25 | 194.34 | 194.34 | -1.10% | 5,950 |
| Jul 10, 2025 | 197.46 | 203.71 | 195.07 | 196.50 | 196.50 | -0.49% | 9,051 |
| Jul 9, 2025 | 197.01 | 205.00 | 190.50 | 197.46 | 197.46 | 0.23% | 15,401 |
| Jul 7, 2025 | 206.51 | 214.00 | 186.00 | 197.01 | 197.01 | -4.60% | 29,771 |
| Jul 6, 2025 | 207.18 | 214.98 | 198.00 | 206.51 | 206.51 | -0.32% | 12,690 |
| Jul 2, 2025 | 213.37 | 218.00 | 206.00 | 207.18 | 207.18 | -2.90% | 31,884 |
| Jul 1, 2025 | 216.51 | 221.95 | 212.50 | 213.37 | 213.37 | -1.45% | 17,874 |
| Jun 30, 2025 | 213.94 | 235.00 | 210.00 | 216.51 | 216.51 | 1.20% | 99,357 |
| Jun 29, 2025 | 221.69 | 227.90 | 213.00 | 213.94 | 213.94 | -3.50% | 20,115 |
| Jun 25, 2025 | 230.27 | 234.00 | 220.00 | 221.69 | 221.69 | -3.73% | 41,745 |