Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt · Delayed Price · Currency is EGP 186.28
-0.49 (-0.26%)
At close: Aug 6, 2025
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 223.32 | 234.84 | 213.00 | 230.27 | 230.27 | 3.11% | 85,524 |
| Jun 23, 2025 | 230.26 | 237.90 | 215.84 | 223.32 | 223.32 | -3.01% | 53,690 |
| Jun 22, 2025 | 215.02 | 244.00 | 201.00 | 230.26 | 230.26 | 7.09% | 152,756 |
| Jun 19, 2025 | 212.87 | 218.90 | 181.22 | 215.02 | 215.02 | 1.01% | 181,186 |
| Jun 18, 2025 | 240.03 | 257.94 | 212.00 | 212.87 | 212.87 | -11.32% | 125,227 |
| Jun 17, 2025 | 223.54 | 259.99 | 223.55 | 240.03 | 240.03 | 7.38% | 133,269 |
| Jun 16, 2025 | 195.00 | 228.00 | 191.05 | 223.54 | 223.54 | 14.64% | 128,393 |
| Jun 15, 2025 | 166.80 | 199.00 | 140.00 | 195.00 | 195.00 | 16.91% | 154,440 |
| Jun 12, 2025 | 150.86 | 178.00 | 152.00 | 166.80 | 166.80 | 10.57% | 126,014 |
| Jun 11, 2025 | 125.72 | 150.86 | 133.00 | 150.86 | 150.86 | 20.00% | 114,790 |
| Jun 10, 2025 | 104.77 | 125.72 | 104.25 | 125.72 | 125.72 | 20.00% | 56,479 |
| Jun 4, 2025 | 104.98 | 105.00 | 104.25 | 104.77 | 104.77 | -0.20% | 5,114 |
| Jun 3, 2025 | 104.83 | 105.50 | 103.11 | 104.98 | 104.98 | 0.14% | 6,131 |
| Jun 2, 2025 | 104.42 | 105.50 | 103.00 | 104.83 | 104.83 | 0.39% | 8,367 |
| Jun 1, 2025 | 105.99 | 106.00 | 102.50 | 104.42 | 104.42 | -1.48% | 12,906 |
| May 29, 2025 | 104.87 | 107.00 | 102.30 | 105.99 | 105.99 | 1.07% | 7,136 |
| May 28, 2025 | 105.73 | 107.45 | 104.00 | 104.87 | 104.87 | -0.81% | 6,754 |
| May 27, 2025 | 103.15 | 109.00 | 103.20 | 105.73 | 105.73 | 2.50% | 22,082 |
| May 26, 2025 | 97.95 | 110.00 | 99.81 | 103.15 | 103.15 | 5.31% | 52,075 |
| May 25, 2025 | 97.17 | 99.00 | 96.31 | 97.95 | 97.95 | 0.80% | 7,731 |
| May 22, 2025 | 99.78 | 101.00 | 95.00 | 97.17 | 97.17 | -2.62% | 22,420 |
| May 21, 2025 | 98.66 | 103.84 | 98.00 | 99.78 | 99.78 | 1.14% | 6,923 |
| May 20, 2025 | 102.29 | 101.37 | 96.15 | 98.66 | 98.66 | -3.55% | 12,927 |