Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt · Delayed Price · Currency is EGP 200.87
-0.88 (-0.44%)
At close: Sep 29, 2025
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 206.99 | 211.50 | 203.00 | 203.51 | 203.51 | -1.68% | 15,836 |
| Oct 1, 2025 | 203.08 | 217.00 | 203.80 | 206.99 | 206.99 | 1.93% | 34,175 |
| Sep 30, 2025 | 200.87 | 203.99 | 200.31 | 203.08 | 203.08 | 1.10% | 8,605 |
| Sep 29, 2025 | 201.75 | 204.98 | 200.06 | 200.87 | 200.87 | -0.44% | 7,456 |
| Sep 28, 2025 | 202.06 | 204.99 | 201.00 | 201.75 | 201.75 | -0.15% | 5,317 |
| Sep 25, 2025 | 203.33 | 207.40 | 202.00 | 202.06 | 202.06 | -0.62% | 8,695 |
| Sep 24, 2025 | 203.17 | 214.99 | 201.00 | 203.33 | 203.33 | 0.08% | 23,819 |
| Sep 23, 2025 | 200.63 | 211.98 | 201.00 | 203.17 | 203.17 | 1.27% | 16,070 |
| Sep 22, 2025 | 201.46 | 206.00 | 200.11 | 200.63 | 200.63 | -0.41% | 10,544 |
| Sep 21, 2025 | 203.50 | 209.35 | 201.00 | 201.46 | 201.46 | -1.00% | 19,031 |
| Sep 18, 2025 | 202.90 | 223.20 | 203.02 | 203.50 | 203.50 | 0.30% | 38,310 |
| Sep 17, 2025 | 205.83 | 211.99 | 202.00 | 202.90 | 202.90 | -1.42% | 12,432 |
| Sep 16, 2025 | 214.03 | 224.90 | 205.00 | 205.83 | 205.83 | -3.83% | 47,860 |
| Sep 15, 2025 | 229.70 | 246.99 | 210.00 | 214.03 | 214.03 | -6.82% | 171,504 |
| Sep 14, 2025 | 198.76 | 237.88 | 198.76 | 229.70 | 229.70 | 15.57% | 154,518 |
| Sep 11, 2025 | 202.60 | 208.00 | 196.10 | 198.76 | 198.76 | -1.90% | 9,700 |
| Sep 10, 2025 | 191.23 | 210.00 | 193.00 | 202.60 | 202.60 | 5.95% | 41,464 |
| 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 |