Skip to main content
logo
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
200.67
+2.49 (1.26%)
At close: Apr 23, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026198.18203.43199.00200.67200.671.26%13,967
Apr 22, 2026199.87203.96197.50198.18198.18-0.85%13,342
Apr 21, 2026197.78207.95198.11199.87199.871.06%22,479
Apr 20, 2026197.42199.47195.00197.78197.780.18%14,893
Apr 19, 2026202.85206.00195.01197.42197.42-2.68%28,051
Apr 16, 2026208.62208.75202.01202.85202.85-2.77%23,071
Apr 15, 2026209.53214.00208.00208.62208.62-0.43%19,557
Apr 14, 2026214.03219.90208.60209.53209.53-2.10%26,268
Apr 9, 2026210.79224.90210.79214.03214.031.54%96,990
Apr 8, 2026219.00224.00208.00210.79210.79-3.75%72,605
Apr 7, 2026208.10246.00216.00219.00219.005.24%360,518
Apr 6, 2026173.42208.10174.50208.10208.1020.00%136,921
Apr 5, 2026172.58175.70172.00173.42173.420.49%3,175
Apr 2, 2026173.15176.00172.13172.58172.58-0.33%4,301
Apr 1, 2026173.05176.00173.00173.15173.150.06%3,490
Mar 31, 2026173.05175.85172.11173.05173.05-1,167
Mar 30, 2026174.09181.00171.10173.05173.05-0.60%7,365
Mar 29, 2026176.75181.88173.12174.09174.09-1.50%11,841
Mar 26, 2026175.13177.94175.01176.75176.750.93%4,514
Mar 25, 2026176.54177.99175.03175.13175.13-0.80%3,651
Mar 24, 2026175.26177.98174.16176.54176.540.73%4,789
Mar 18, 2026176.31178.00174.16175.26175.26-0.60%3,639
Mar 17, 2026177.15182.00173.00176.31176.31-0.47%6,592
Mar 16, 2026177.15178.15174.00177.15177.15-1,486
Mar 15, 2026178.19182.50176.00177.15177.15-0.58%3,789
Mar 12, 2026178.03182.00177.08178.19178.190.09%6,980
Mar 11, 2026176.80185.00176.20178.03178.030.70%16,212
Mar 10, 2026187.07191.70176.00176.80176.80-5.49%21,783
Mar 9, 2026187.17203.00181.00187.07187.07-0.05%50,132
Mar 8, 2026170.76195.00168.04187.17187.179.61%65,881
Mar 5, 2026173.89175.79170.10170.76170.76-1.80%4,634
Mar 4, 2026170.55183.50172.50173.89173.891.96%18,557
Mar 3, 2026171.56175.00168.85170.55170.55-0.59%3,055
Mar 2, 2026170.39176.99168.85171.56171.560.69%6,222
Mar 1, 2026174.21174.00163.00170.39170.39-2.19%6,676
Feb 26, 2026170.98177.50170.00174.21174.211.89%5,497
Feb 25, 2026177.00177.90170.00170.98170.98-3.40%5,859
Feb 24, 2026175.56183.50172.21177.00177.000.82%19,543
Feb 23, 2026174.23185.85174.00175.56175.560.76%14,758
Feb 22, 2026173.37176.99172.00174.23174.230.50%2,425
Feb 19, 2026170.29176.99173.00173.37173.371.81%5,916
Feb 18, 2026175.85176.88163.00170.29170.29-3.16%4,186
Feb 17, 2026175.85176.99174.50175.85175.85-1,237
Feb 16, 2026174.52177.00174.10175.85175.850.76%4,699
Feb 15, 2026175.48176.95174.00174.52174.52-0.55%2,275
Feb 12, 2026175.48177.88174.00175.48175.48-1,257
Feb 11, 2026176.30179.67174.00175.48175.48-0.47%6,636
Feb 10, 2026177.48178.34175.20176.30176.30-0.66%3,175
Feb 9, 2026177.29178.33177.02177.48177.480.11%2,906
Feb 8, 2026177.29178.34176.22177.29177.29-1,312