Skip to main content
logo
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
229.86
+8.14 (3.67%)
At close: Oct 4, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026208.93234.90210.60221.72221.726.12%26,958
Sep 30, 2026217.04217.00207.00208.93208.93-3.74%7,069
Sep 29, 2026214.42222.00213.71217.04217.041.22%3,469
Sep 28, 2026212.55217.80205.01214.42214.420.88%10,414
Sep 27, 2026221.88228.00205.20212.55212.55-4.20%10,837
Sep 24, 2026229.74231.69217.00221.88221.88-3.42%18,670
Sep 23, 2026232.05234.25226.17229.74229.74-1.00%10,393
Sep 22, 2026231.60238.50231.00232.05232.050.19%7,307
Sep 21, 2026241.34244.00226.10231.60231.60-4.04%17,567
Sep 20, 2026240.92245.00241.00241.34241.340.17%9,372
Sep 17, 2026238.65255.00238.65240.92240.920.95%42,256
Sep 16, 2026239.07244.00236.00238.65238.65-0.18%10,705
Sep 15, 2026241.09245.00236.10239.07239.07-0.84%15,221
Sep 14, 2026249.73250.00240.00241.09241.09-3.46%25,472
Sep 13, 2026251.22252.00247.00249.73249.73-0.59%13,694
Sep 10, 2026253.65256.00246.00251.22251.22-0.96%27,505
Sep 9, 2026259.29261.00251.02253.65253.65-2.18%28,709
Sep 8, 2026255.19274.00252.00259.29259.291.61%168,615
Sep 7, 2026248.12262.50245.01255.19255.192.85%46,499
Sep 6, 2026253.44257.97247.00248.12248.12-2.10%24,375
Sep 3, 2026252.30259.00252.00253.44253.440.45%19,153
Sep 2, 2026257.31260.00251.59252.30252.30-1.95%32,075
Sep 1, 2026259.76261.00255.60257.31257.31-0.94%18,204
Aug 31, 2026261.87264.00259.10259.76259.76-0.81%37,206
Aug 30, 2026260.85264.00260.00261.87261.870.39%29,390
Aug 26, 2026261.83263.00260.00260.85260.85-0.37%25,526
Aug 25, 2026261.30270.00261.10261.83261.830.20%35,414
Aug 24, 2026261.55264.40261.05261.30261.30-0.10%22,358
Aug 23, 2026261.90264.98261.10261.55261.55-0.13%34,391
Aug 20, 2026263.16265.50259.01261.90261.90-0.48%29,491
Aug 19, 2026261.94276.00263.00263.16263.160.47%118,784
Aug 18, 2026261.94268.00261.45261.94261.94-25,033
Aug 17, 2026266.01272.00261.11261.94261.94-1.53%64,334
Aug 16, 2026269.47272.72265.11266.01266.01-1.28%50,305
Aug 13, 2026264.18275.99262.00269.47269.472.00%110,257
Aug 12, 2026266.95279.78264.00264.18264.18-1.04%93,886
Aug 11, 2026260.75309.00259.11266.95266.952.38%263,391
Aug 10, 2026264.99280.00258.05260.75260.75-1.60%211,015
Aug 9, 2026272.79280.00255.10264.99264.99-2.86%224,402
Aug 6, 2026235.04282.04245.00272.79272.7916.06%765,545
Aug 5, 2026231.08254.97230.56235.04235.041.71%144,033
Aug 4, 2026232.31240.00228.88231.08231.08-0.53%59,949
Aug 3, 2026239.71242.99232.00232.31232.31-3.09%34,541
Aug 2, 2026233.47250.00235.00239.71239.712.67%74,824
Jul 30, 2026230.86243.99231.05233.47233.471.13%68,509
Jul 29, 2026233.66236.00230.00230.86230.86-1.20%12,694
Jul 28, 2026232.22239.90228.90233.66233.660.62%37,301
Jul 27, 2026234.73236.00231.00232.22232.22-1.07%15,574
Jul 26, 2026235.18237.00233.16234.73234.73-0.19%18,777
Jul 22, 2026229.23251.46225.00235.18235.182.60%123,791