Skip to main content
logo
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
261.83
+0.53 (0.20%)
At close: Aug 25, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 2026234.99239.49229.00229.23229.23-2.45%28,716
Jul 20, 2026238.16244.70234.05234.99234.99-1.33%56,783
Jul 19, 2026235.34269.00237.02238.16238.161.20%263,666
Jul 16, 2026232.42239.00223.00235.34235.341.26%162,121
Jul 15, 2026247.59277.00231.30232.42232.42-6.13%541,811
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