Skip to main content
logo
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
247.59
+41.26 (20.00%)
At close: Jul 14, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2026206.33247.59206.41247.59247.5920.00%403,529
Jul 13, 2026204.42213.00202.61206.33206.330.93%29,736
Jul 12, 2026203.34206.80202.71204.42204.420.53%3,658
Jul 9, 2026203.33206.99202.00203.34203.34-2,119
Jul 8, 2026205.26206.00202.50203.33203.33-0.94%2,784
Jul 7, 2026204.78209.00203.00205.26205.260.23%26,340
Jul 6, 2026195.23209.99195.10204.78204.784.89%27,930
Jul 5, 2026194.67197.20194.11195.23195.230.29%8,041
Jul 1, 2026193.51197.99193.00194.67194.670.60%2,091
Jun 30, 2026190.82195.00191.02193.51193.511.41%2,458
Jun 29, 2026189.77194.20189.30190.82190.820.55%2,550
Jun 28, 2026196.11198.00187.01189.77189.77-3.23%5,163
Jun 25, 2026199.24200.00196.02196.11196.11-1.57%6,456
Jun 24, 2026199.48201.75198.78199.24199.24-0.12%2,056
Jun 23, 2026200.27204.00198.60199.48199.48-0.39%3,325
Jun 22, 2026203.48205.88198.35200.27200.27-1.58%8,210
Jun 21, 2026203.62206.00203.00203.48203.48-0.07%10,366
Jun 17, 2026203.84205.60203.42203.62203.62-0.11%4,703
Jun 16, 2026204.19206.00203.17203.84203.84-0.17%4,343
Jun 15, 2026201.06209.90202.01204.19204.191.56%15,816
Jun 14, 2026195.37206.00198.33201.06201.062.91%11,589
Jun 11, 2026201.06204.00192.00195.37195.37-2.83%14,794
Jun 10, 2026207.11208.39201.00201.06201.06-2.92%22,134
Jun 9, 2026206.04208.97205.70207.11207.110.52%8,504
Jun 8, 2026207.93210.50205.00206.04206.04-0.91%13,514
Jun 7, 2026208.21211.95207.00207.93207.93-0.13%11,806
Jun 4, 2026206.72214.00206.70208.21208.210.72%25,529
Jun 3, 2026207.89208.50205.60206.72206.72-0.56%8,751
Jun 2, 2026206.86209.00205.00207.89207.890.50%9,108
Jun 1, 2026208.06209.88205.00206.86206.86-0.58%10,695
May 25, 2026206.54210.00205.57208.06208.060.74%8,545
May 24, 2026205.05211.00205.10206.54206.540.73%14,796
May 21, 2026205.52209.50204.00205.05205.05-0.23%9,350
May 20, 2026212.65214.89204.01205.52205.52-3.35%17,398
May 19, 2026212.97218.50212.50212.65212.65-0.15%10,270
May 18, 2026215.34219.90211.27212.97212.97-1.10%29,690
May 17, 2026211.61222.20211.00215.34215.341.76%70,995
May 14, 2026214.98222.00210.00211.61211.61-1.57%84,113
May 13, 2026205.10224.00204.01214.98214.984.82%131,484
May 12, 2026207.94209.95203.51205.10205.10-1.37%37,178
May 11, 2026208.90214.01207.46207.94207.94-0.46%19,328
May 10, 2026207.72210.30207.00208.90208.900.57%20,617
May 6, 2026206.90211.80205.00207.72207.720.40%27,180
May 5, 2026206.00219.73206.50206.90206.900.44%151,930
May 4, 2026200.60239.90200.25206.00206.002.69%461,548
May 3, 2026200.26203.80200.04200.60200.600.17%9,797
Apr 30, 2026201.67204.65199.90200.26200.26-0.70%25,203
Apr 29, 2026200.42203.00200.05201.67201.670.62%5,574
Apr 28, 2026204.94204.65200.00200.42200.42-0.34%12,026
Apr 27, 2026204.60209.96204.65204.94201.110.17%20,415