Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt · Delayed Price · Currency is EGP 197.46
+7.27 (3.82%)
At close: Dec 1, 2025
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 197.46 | 204.00 | 194.00 | 195.15 | 195.15 | -1.17% | 8,297 |
| Dec 1, 2025 | 190.19 | 208.99 | 190.07 | 197.46 | 197.46 | 3.82% | 61,963 |
| Nov 30, 2025 | 190.01 | 191.90 | 190.02 | 190.19 | 190.19 | 0.09% | 2,308 |
| Nov 27, 2025 | 190.02 | 192.19 | 189.65 | 190.01 | 190.01 | -0.01% | 1,824 |
| Nov 26, 2025 | 192.18 | 195.00 | 189.50 | 190.02 | 190.02 | -1.12% | 6,636 |
| Nov 25, 2025 | 192.67 | 195.00 | 191.44 | 192.18 | 192.18 | -0.25% | 2,884 |
| Nov 24, 2025 | 192.12 | 195.00 | 192.00 | 192.67 | 192.67 | 0.29% | 2,546 |
| Nov 23, 2025 | 194.06 | 195.99 | 192.00 | 192.12 | 192.12 | -1.00% | 3,713 |
| Nov 20, 2025 | 193.19 | 196.00 | 192.00 | 194.06 | 194.06 | 0.45% | 3,672 |
| Nov 19, 2025 | 195.21 | 195.00 | 192.37 | 193.19 | 193.19 | -1.03% | 4,100 |
| Nov 18, 2025 | 197.41 | 199.00 | 194.00 | 195.21 | 195.21 | -1.11% | 7,583 |
| Nov 17, 2025 | 197.91 | 199.90 | 197.01 | 197.41 | 197.41 | -0.25% | 17,259 |
| Nov 16, 2025 | 198.50 | 200.28 | 197.02 | 197.91 | 197.91 | -0.30% | 4,653 |
| Nov 13, 2025 | 198.54 | 202.90 | 197.50 | 198.50 | 198.50 | -0.02% | 14,933 |
| Nov 12, 2025 | 199.02 | 203.99 | 198.00 | 198.54 | 198.54 | -0.24% | 11,777 |
| Nov 11, 2025 | 198.94 | 205.00 | 199.00 | 199.02 | 199.02 | 0.04% | 21,708 |
| Nov 10, 2025 | 205.48 | 208.90 | 198.03 | 198.94 | 198.94 | -3.18% | 50,477 |
| Nov 9, 2025 | 199.34 | 223.00 | 196.05 | 205.48 | 205.48 | 3.08% | 162,363 |
| Nov 6, 2025 | 196.61 | 202.98 | 196.61 | 199.34 | 199.34 | 1.39% | 11,501 |
| Nov 5, 2025 | 199.59 | 203.74 | 195.00 | 196.61 | 196.61 | -1.49% | 11,301 |
| Nov 4, 2025 | 200.38 | 205.66 | 198.33 | 199.59 | 199.59 | -0.39% | 17,573 |
| Nov 3, 2025 | 191.80 | 209.99 | 186.00 | 200.38 | 200.38 | 4.47% | 59,652 |
| Nov 2, 2025 | 193.71 | 194.20 | 190.00 | 191.80 | 191.80 | -0.99% | 3,871 |
| Oct 30, 2025 | 193.22 | 194.50 | 192.62 | 193.71 | 193.71 | 0.25% | 2,688 |
| Oct 29, 2025 | 193.25 | 194.80 | 192.20 | 193.22 | 193.22 | -0.02% | 3,677 |
| Oct 28, 2025 | 195.78 | 196.00 | 192.00 | 193.25 | 193.25 | -1.29% | 5,350 |
| Oct 27, 2025 | 196.41 | 197.75 | 195.50 | 195.78 | 195.78 | -0.32% | 4,701 |
| Oct 26, 2025 | 195.95 | 197.90 | 195.60 | 196.41 | 196.41 | 0.23% | 8,093 |
| Oct 23, 2025 | 196.46 | 197.45 | 195.20 | 195.95 | 195.95 | -0.26% | 5,091 |
| Oct 22, 2025 | 197.21 | 198.00 | 196.00 | 196.46 | 196.46 | -0.38% | 6,838 |
| Oct 21, 2025 | 198.11 | 199.80 | 197.00 | 197.21 | 197.21 | -0.45% | 9,506 |
| Oct 20, 2025 | 200.11 | 200.50 | 197.44 | 198.11 | 198.11 | -1.00% | 6,743 |
| Oct 19, 2025 | 200.14 | 201.50 | 195.10 | 200.11 | 200.11 | -0.01% | 6,430 |
| Oct 16, 2025 | 200.57 | 202.00 | 200.01 | 200.14 | 200.14 | -0.21% | 3,110 |
| Oct 15, 2025 | 201.18 | 202.50 | 200.00 | 200.57 | 200.57 | -0.30% | 8,831 |
| Oct 14, 2025 | 201.98 | 203.29 | 201.05 | 201.18 | 201.18 | -0.40% | 3,952 |
| Oct 13, 2025 | 201.86 | 203.90 | 201.25 | 201.98 | 201.98 | 0.06% | 3,856 |
| Oct 12, 2025 | 202.64 | 205.00 | 201.21 | 201.86 | 201.86 | -0.38% | 5,367 |
| Oct 8, 2025 | 203.02 | 204.97 | 202.55 | 202.64 | 202.64 | -0.19% | 4,885 |
| Oct 7, 2025 | 203.62 | 205.00 | 202.55 | 203.02 | 203.02 | -0.29% | 6,467 |
| Oct 6, 2025 | 201.46 | 210.00 | 202.00 | 203.62 | 203.62 | 1.07% | 21,866 |
| Oct 5, 2025 | 203.51 | 207.25 | 200.00 | 201.46 | 201.46 | -1.01% | 13,946 |
| 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 |