Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
196.46
-0.75 (-0.38%)
At close: Oct 22, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025196.46197.45195.20195.95195.95-0.26%5,091
Oct 22, 2025197.21198.00196.00196.46196.46-0.38%6,838
Oct 21, 2025198.11199.80197.00197.21197.21-0.45%9,506
Oct 20, 2025200.11200.50197.44198.11198.11-1.00%6,743
Oct 19, 2025200.14201.50195.10200.11200.11-0.01%6,430
Oct 16, 2025200.57202.00200.01200.14200.14-0.21%3,110
Oct 15, 2025201.18202.50200.00200.57200.57-0.30%8,831
Oct 14, 2025201.98203.29201.05201.18201.18-0.40%3,952
Oct 13, 2025201.86203.90201.25201.98201.980.06%3,856
Oct 12, 2025202.64205.00201.21201.86201.86-0.38%5,367
Oct 8, 2025203.02204.97202.55202.64202.64-0.19%4,885
Oct 7, 2025203.62205.00202.55203.02203.02-0.29%6,467
Oct 6, 2025201.46210.00202.00203.62203.621.07%21,866
Oct 5, 2025203.51207.25200.00201.46201.46-1.01%13,946
Oct 2, 2025206.99211.50203.00203.51203.51-1.68%15,836
Oct 1, 2025203.08217.00203.80206.99206.991.93%34,175
Sep 30, 2025200.87203.99200.31203.08203.081.10%8,605
Sep 29, 2025201.75204.98200.06200.87200.87-0.44%7,456
Sep 28, 2025202.06204.99201.00201.75201.75-0.15%5,317
Sep 25, 2025203.33207.40202.00202.06202.06-0.62%8,695
Sep 24, 2025203.17214.99201.00203.33203.330.08%23,819
Sep 23, 2025200.63211.98201.00203.17203.171.27%16,070
Sep 22, 2025201.46206.00200.11200.63200.63-0.41%10,544
Sep 21, 2025203.50209.35201.00201.46201.46-1.00%19,031
Sep 18, 2025202.90223.20203.02203.50203.500.30%38,310
Sep 17, 2025205.83211.99202.00202.90202.90-1.42%12,432
Sep 16, 2025214.03224.90205.00205.83205.83-3.83%47,860
Sep 15, 2025229.70246.99210.00214.03214.03-6.82%171,504
Sep 14, 2025198.76237.88198.76229.70229.7015.57%154,518
Sep 11, 2025202.60208.00196.10198.76198.76-1.90%9,700
Sep 10, 2025191.23210.00193.00202.60202.605.95%41,464
Sep 9, 2025193.17195.00190.07191.23191.23-1.00%12,747
Sep 8, 2025191.96196.89191.00193.17193.170.63%6,382
Sep 7, 2025197.96198.00191.00191.96191.96-3.03%5,768
Sep 3, 2025199.27201.79195.00197.96197.96-0.66%14,116
Sep 2, 2025199.05207.00195.86199.27199.270.11%10,573
Sep 1, 2025201.83204.99198.00199.05199.05-1.38%13,270
Aug 31, 2025196.09217.05200.00201.83201.832.93%51,937
Aug 28, 2025191.56207.90190.10196.09196.092.36%36,523
Aug 27, 2025198.03202.00190.66191.56191.56-3.27%27,594
Aug 26, 2025208.28213.34198.02198.03198.03-4.92%25,754
Aug 25, 2025197.58218.20197.00208.28208.285.42%120,209
Aug 24, 2025184.73211.00185.40197.58197.586.96%33,195
Aug 21, 2025193.55196.00183.77184.73184.73-4.56%10,934
Aug 20, 2025205.12208.98182.00193.55193.55-5.64%26,970
Aug 19, 2025208.79211.50201.00205.12205.12-1.76%24,976
Aug 18, 2025213.97214.99201.21208.79208.79-2.42%20,632
Aug 17, 2025208.59225.00209.51213.97213.972.58%94,359
Aug 14, 2025173.83208.59167.50208.59208.5920.00%120,899
Aug 13, 2025179.66180.30167.60173.83173.83-3.25%7,645