Skip to main content
logo
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
211.61
-3.37 (-1.57%)
At close: May 14, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026214.98222.00210.00211.61211.61-1.57%84,113
May 13, 2026205.10224.00204.01214.98214.984.82%131,484
May 12, 2026207.94209.95203.51205.10205.10-1.37%37,178
May 11, 2026208.90214.01207.46207.94207.94-0.46%19,328
May 10, 2026207.72210.30207.00208.90208.900.57%20,617
May 6, 2026206.90211.80205.00207.72207.720.40%27,180
May 5, 2026206.00219.73206.50206.90206.900.44%151,930
May 4, 2026200.60239.90200.25206.00206.002.69%461,548
May 3, 2026200.26203.80200.04200.60200.600.17%9,797
Apr 30, 2026201.67204.65199.90200.26200.26-0.70%25,203
Apr 29, 2026200.42203.00200.05201.67201.670.62%5,574
Apr 28, 2026204.94204.65200.00200.42200.42-2.21%12,026
Apr 27, 2026204.60209.96204.65204.94201.110.17%20,415
Apr 26, 2026200.67210.31201.91204.60200.771.96%35,235
Apr 23, 2026198.18203.43199.00200.67196.911.26%13,967
Apr 22, 2026199.87203.96197.50198.18194.47-0.85%13,342
Apr 21, 2026197.78207.95198.11199.87196.131.06%22,479
Apr 20, 2026197.42199.47195.00197.78194.080.18%14,893
Apr 19, 2026202.85206.00195.01197.42193.73-2.68%28,051
Apr 16, 2026208.62208.75202.01202.85199.05-2.77%23,071
Apr 15, 2026209.53214.00208.00208.62204.72-0.43%19,557
Apr 14, 2026214.03219.90208.60209.53205.61-2.10%26,268
Apr 9, 2026210.79224.90210.79214.03210.021.54%96,990
Apr 8, 2026219.00224.00208.00210.79206.85-3.75%72,605
Apr 7, 2026208.10246.00216.00219.00214.905.24%360,518
Apr 6, 2026173.42208.10174.50208.10204.2120.00%136,921
Apr 5, 2026172.58175.70172.00173.42170.170.49%3,175
Apr 2, 2026173.15176.00172.13172.58169.35-0.33%4,301
Apr 1, 2026173.05176.00173.00173.15169.910.06%3,490
Mar 31, 2026173.05175.85172.11173.05169.81-1,167
Mar 30, 2026174.09181.00171.10173.05169.81-0.60%7,365
Mar 29, 2026176.75181.88173.12174.09170.83-1.50%11,841
Mar 26, 2026175.13177.94175.01176.75173.440.93%4,514
Mar 25, 2026176.54177.99175.03175.13171.85-0.80%3,651
Mar 24, 2026175.26177.98174.16176.54173.240.73%4,789
Mar 18, 2026176.31178.00174.16175.26171.98-0.60%3,639
Mar 17, 2026177.15182.00173.00176.31173.01-0.47%6,592
Mar 16, 2026177.15178.15174.00177.15173.84-1,486
Mar 15, 2026178.19182.50176.00177.15173.84-0.58%3,789
Mar 12, 2026178.03182.00177.08178.19174.860.09%6,980
Mar 11, 2026176.80185.00176.20178.03174.700.70%16,212
Mar 10, 2026187.07191.70176.00176.80173.49-5.49%21,783
Mar 9, 2026187.17203.00181.00187.07183.57-0.05%50,132
Mar 8, 2026170.76195.00168.04187.17183.679.61%65,881
Mar 5, 2026173.89175.79170.10170.76167.56-1.80%4,634
Mar 4, 2026170.55183.50172.50173.89170.641.96%18,557
Mar 3, 2026171.56175.00168.85170.55167.36-0.59%3,055
Mar 2, 2026170.39176.99168.85171.56168.350.69%6,222
Mar 1, 2026174.21174.00163.00170.39167.20-2.19%6,676
Feb 26, 2026170.98177.50170.00174.21170.951.89%5,497