Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt · Delayed Price · Currency is EGP 196.17
-3.74 (-1.87%)
At close: Oct 22, 2026
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 199.91 | 200.00 | 191.50 | 196.17 | 196.17 | -1.87% | 7,605 |
| Oct 21, 2026 | 197.63 | 202.00 | 193.33 | 199.91 | 199.91 | 1.15% | 13,104 |
| Oct 20, 2026 | 191.70 | 203.50 | 192.00 | 197.63 | 197.63 | 3.09% | 13,365 |
| Oct 19, 2026 | 193.82 | 195.00 | 180.11 | 191.70 | 191.70 | -1.09% | 12,698 |
| Oct 18, 2026 | 199.05 | 207.88 | 192.00 | 193.82 | 193.82 | -2.63% | 9,568 |
| Oct 15, 2026 | 199.10 | 207.70 | 198.00 | 199.05 | 199.05 | -0.03% | 10,967 |
| Oct 14, 2026 | 206.08 | 216.00 | 191.10 | 199.10 | 199.10 | -3.39% | 25,291 |
| Oct 13, 2026 | 219.82 | 234.00 | 181.60 | 206.08 | 206.08 | -6.25% | 24,893 |
| Oct 12, 2026 | 231.27 | 234.50 | 215.00 | 219.82 | 219.82 | -4.95% | 11,310 |
| Oct 11, 2026 | 232.15 | 238.95 | 230.00 | 231.27 | 231.27 | -0.38% | 5,695 |
| Oct 7, 2026 | 237.22 | 240.00 | 227.00 | 232.15 | 232.15 | -2.14% | 8,222 |
| Oct 6, 2026 | 224.44 | 245.00 | 220.00 | 237.22 | 237.22 | 5.69% | 52,295 |
| Oct 5, 2026 | 229.86 | 230.00 | 223.51 | 224.44 | 224.44 | -2.36% | 5,958 |
| Oct 4, 2026 | 221.72 | 230.00 | 223.26 | 229.86 | 229.86 | 3.67% | 10,843 |
| Oct 1, 2026 | 208.93 | 234.90 | 210.60 | 221.72 | 221.72 | 6.12% | 26,958 |
| Sep 30, 2026 | 217.04 | 217.00 | 207.00 | 208.93 | 208.93 | -3.74% | 7,069 |
| Sep 29, 2026 | 214.42 | 222.00 | 213.71 | 217.04 | 217.04 | 1.22% | 3,469 |
| Sep 28, 2026 | 212.55 | 217.80 | 205.01 | 214.42 | 214.42 | 0.88% | 10,414 |
| Sep 27, 2026 | 221.88 | 228.00 | 205.20 | 212.55 | 212.55 | -4.20% | 10,837 |
| Sep 24, 2026 | 229.74 | 231.69 | 217.00 | 221.88 | 221.88 | -3.42% | 18,670 |
| Sep 23, 2026 | 232.05 | 234.25 | 226.17 | 229.74 | 229.74 | -1.00% | 10,393 |
| Sep 22, 2026 | 231.60 | 238.50 | 231.00 | 232.05 | 232.05 | 0.19% | 7,307 |
| Sep 21, 2026 | 241.34 | 244.00 | 226.10 | 231.60 | 231.60 | -4.04% | 17,567 |
| Sep 20, 2026 | 240.92 | 245.00 | 241.00 | 241.34 | 241.34 | 0.17% | 9,372 |
| Sep 17, 2026 | 238.65 | 255.00 | 238.65 | 240.92 | 240.92 | 0.95% | 42,256 |
| Sep 16, 2026 | 239.07 | 244.00 | 236.00 | 238.65 | 238.65 | -0.18% | 10,705 |
| Sep 15, 2026 | 241.09 | 245.00 | 236.10 | 239.07 | 239.07 | -0.84% | 15,221 |
| Sep 14, 2026 | 249.73 | 250.00 | 240.00 | 241.09 | 241.09 | -3.46% | 25,472 |
| Sep 13, 2026 | 251.22 | 252.00 | 247.00 | 249.73 | 249.73 | -0.59% | 13,694 |
| Sep 10, 2026 | 253.65 | 256.00 | 246.00 | 251.22 | 251.22 | -0.96% | 27,505 |
| Sep 9, 2026 | 259.29 | 261.00 | 251.02 | 253.65 | 253.65 | -2.18% | 28,709 |
| Sep 8, 2026 | 255.19 | 274.00 | 252.00 | 259.29 | 259.29 | 1.61% | 168,615 |
| Sep 7, 2026 | 248.12 | 262.50 | 245.01 | 255.19 | 255.19 | 2.85% | 46,499 |
| Sep 6, 2026 | 253.44 | 257.97 | 247.00 | 248.12 | 248.12 | -2.10% | 24,375 |
| Sep 3, 2026 | 252.30 | 259.00 | 252.00 | 253.44 | 253.44 | 0.45% | 19,153 |
| Sep 2, 2026 | 257.31 | 260.00 | 251.59 | 252.30 | 252.30 | -1.95% | 32,075 |
| Sep 1, 2026 | 259.76 | 261.00 | 255.60 | 257.31 | 257.31 | -0.94% | 18,204 |
| Aug 31, 2026 | 261.87 | 264.00 | 259.10 | 259.76 | 259.76 | -0.81% | 37,206 |
| Aug 30, 2026 | 260.85 | 264.00 | 260.00 | 261.87 | 261.87 | 0.39% | 29,390 |
| Aug 26, 2026 | 261.83 | 263.00 | 260.00 | 260.85 | 260.85 | -0.37% | 25,526 |
| Aug 25, 2026 | 261.30 | 270.00 | 261.10 | 261.83 | 261.83 | 0.20% | 35,414 |
| Aug 24, 2026 | 261.55 | 264.40 | 261.05 | 261.30 | 261.30 | -0.10% | 22,358 |
| Aug 23, 2026 | 261.90 | 264.98 | 261.10 | 261.55 | 261.55 | -0.13% | 34,391 |
| Aug 20, 2026 | 263.16 | 265.50 | 259.01 | 261.90 | 261.90 | -0.48% | 29,491 |
| Aug 19, 2026 | 261.94 | 276.00 | 263.00 | 263.16 | 263.16 | 0.47% | 118,784 |
| Aug 18, 2026 | 261.94 | 268.00 | 261.45 | 261.94 | 261.94 | - | 25,033 |
| Aug 17, 2026 | 266.01 | 272.00 | 261.11 | 261.94 | 261.94 | -1.53% | 64,334 |
| Aug 16, 2026 | 269.47 | 272.72 | 265.11 | 266.01 | 266.01 | -1.28% | 50,305 |
| Aug 13, 2026 | 264.18 | 275.99 | 262.00 | 269.47 | 269.47 | 2.00% | 110,257 |
| Aug 12, 2026 | 266.95 | 279.78 | 264.00 | 264.18 | 264.18 | -1.04% | 93,886 |