Skip to main content
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
224.18
-3.56 (-1.56%)
At close: Nov 12, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026227.74228.00224.03224.18224.18-1.56%20,712
Nov 11, 2026232.05235.00224.00227.74227.74-1.86%45,907
Nov 10, 2026221.53255.00230.62232.05232.054.75%113,689
Nov 9, 2026232.15240.00219.00221.53221.53-4.57%75,282
Nov 8, 2026227.71264.00231.03232.15232.151.95%220,605
Nov 5, 2026189.76227.71198.98227.71227.7120.00%76,911
Nov 4, 2026186.03195.88185.51189.76189.762.01%15,454
Nov 3, 2026182.83186.50178.00186.03186.031.75%12,242
Nov 2, 2026183.23188.00181.50182.83182.83-0.22%6,166
Nov 1, 2026186.15186.98180.00183.23183.23-1.57%10,762
Oct 29, 2026180.06189.49180.00186.15186.153.38%8,037
Oct 28, 2026181.36188.00178.50180.06180.06-0.72%6,961
Oct 27, 2026167.97188.49169.00181.36181.367.97%10,005
Oct 26, 2026175.50175.12165.00167.97167.97-4.29%7,707
Oct 25, 2026196.17197.80173.00175.50175.50-10.54%13,795
Oct 22, 2026199.91200.00191.50196.17196.17-1.87%7,605
Oct 21, 2026197.63202.00193.33199.91199.911.15%13,104
Oct 20, 2026191.70203.50192.00197.63197.633.09%13,365
Oct 19, 2026193.82195.00180.11191.70191.70-1.09%12,698
Oct 18, 2026199.05207.88192.00193.82193.82-2.63%9,568
Oct 15, 2026199.10207.70198.00199.05199.05-0.03%10,967
Oct 14, 2026206.08216.00191.10199.10199.10-3.39%25,291
Oct 13, 2026219.82234.00181.60206.08206.08-6.25%24,893
Oct 12, 2026231.27234.50215.00219.82219.82-4.95%11,310
Oct 11, 2026232.15238.95230.00231.27231.27-0.38%5,695
Oct 7, 2026237.22240.00227.00232.15232.15-2.14%8,222
Oct 6, 2026224.44245.00220.00237.22237.225.69%52,295
Oct 5, 2026229.86230.00223.51224.44224.44-2.36%5,958
Oct 4, 2026221.72230.00223.26229.86229.863.67%10,843
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