Skip to main content
SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt flag Egypt · Delayed Price · Currency is EGP
25.35
+1.38 (5.76%)
At close: Dec 4, 2025

EGX:SDTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.9725.6524.2125.3525.355.76%4,573,961
Dec 3, 202523.5024.2023.6023.9723.972.00%1,680,612
Dec 2, 202523.7124.1423.3523.5023.50-0.89%1,204,212
Dec 1, 202524.3124.6523.2023.7123.71-2.47%2,437,295
Nov 30, 202523.5024.9023.5024.3124.313.45%4,618,371
Nov 27, 202523.7024.2023.5023.5023.50-0.84%1,804,946
Nov 26, 202522.8924.5022.9023.7023.703.54%6,468,306
Nov 25, 202522.5023.2222.5022.8922.891.73%2,846,946
Nov 24, 202522.5022.7922.3122.5022.50-1,646,038
Nov 23, 202522.5522.7822.2522.5022.50-0.22%1,033,353
Nov 20, 202522.6023.5022.5022.5522.55-0.22%1,721,612
Nov 19, 202522.7022.8622.3922.6022.60-0.44%1,419,117
Nov 18, 202521.8723.1921.5222.7022.703.80%3,230,172
Nov 17, 202522.4322.6021.6021.8721.87-2.50%1,363,116
Nov 16, 202522.5323.0922.2122.4322.43-0.44%1,233,788
Nov 13, 202523.0623.2922.5222.5322.53-2.30%1,796,836
Nov 12, 202522.6823.7022.7523.0623.061.68%5,184,163
Nov 11, 202522.3023.2222.2522.6822.681.70%4,420,337
Nov 10, 202522.2222.5022.0522.3022.300.36%1,209,110
Nov 9, 202522.4222.7922.0322.2222.22-0.89%2,560,064
Nov 6, 202522.5023.3422.2622.4222.42-0.36%5,271,866
Nov 5, 202523.5024.1722.2322.5022.50-4.26%8,158,920
Nov 4, 202520.1523.7520.3023.5023.5016.63%15,685,860
Nov 3, 202520.0021.1819.8020.1520.150.75%4,717,300
Nov 2, 202517.7520.0017.7520.0020.0012.68%10,383,880
Oct 30, 202517.6818.0017.6017.7517.750.40%1,819,746
Oct 29, 202517.3917.7017.3817.6817.681.67%488,076
Oct 28, 202517.4917.6517.2317.3917.39-0.57%412,963
Oct 27, 202517.5517.7017.4517.4917.49-0.34%398,762
Oct 26, 202517.3717.8617.5017.5517.551.04%537,902
Oct 23, 202517.4317.6017.2517.3717.37-0.34%367,647
Oct 22, 202517.6917.7417.4017.4317.43-1.47%680,605
Oct 21, 202517.2417.6917.2917.6917.692.61%1,291,513
Oct 20, 202517.3017.4217.1617.2417.24-0.35%413,977
Oct 19, 202517.2217.4517.2117.3017.300.46%267,880
Oct 16, 202517.2517.4817.1117.2217.22-0.17%549,081
Oct 15, 202517.1417.3717.1117.2517.250.64%236,937
Oct 14, 202517.0317.4017.0517.1417.140.65%446,382
Oct 13, 202517.0117.2016.9117.0317.030.12%206,185
Oct 12, 202517.0417.1716.9017.0117.01-0.18%231,154
Oct 8, 202517.0017.2517.0017.0417.040.24%226,334
Oct 7, 202516.8917.2916.9717.0017.000.65%377,385
Oct 6, 202516.6717.0816.6116.8916.891.32%648,487
Oct 5, 202516.4816.7516.5216.6716.671.15%115,693
Oct 2, 202516.5416.6816.4616.4816.48-0.36%206,091
Oct 1, 202516.5916.8116.5116.5416.54-0.30%142,833
Sep 30, 202516.6916.8916.5516.5916.59-0.60%192,616
Sep 29, 202516.4516.9016.4616.6916.691.46%298,898
Sep 28, 202516.3016.8016.3116.4516.450.92%234,111
Sep 25, 202516.4116.5316.2516.3016.30-0.67%316,558
Sep 24, 202516.3616.6616.2316.4116.410.31%96,457
Sep 23, 202516.4016.5816.3016.3616.36-0.24%128,643
Sep 22, 202516.4916.6616.2216.4016.40-0.55%136,225
Sep 21, 202516.7116.9016.3816.4916.49-1.32%272,928
Sep 18, 202516.6716.9416.6816.7116.710.24%186,006
Sep 17, 202516.7516.7916.0016.6716.67-0.48%268,905
Sep 16, 202517.2817.3716.5216.7516.75-3.07%492,466
Sep 15, 202517.3217.4517.1017.2817.28-0.23%299,362
Sep 14, 202517.4717.6017.2517.3217.32-0.86%227,012
Sep 11, 202517.5617.8017.4017.4717.47-0.51%254,230
Sep 10, 202517.6117.8817.5517.5617.56-0.28%234,968
Sep 9, 202517.8318.0017.5017.6117.61-1.23%641,561
Sep 8, 202517.5118.1517.6017.8317.831.83%1,550,757
Sep 7, 202517.3217.8517.0017.5117.511.10%1,332,374
Sep 3, 202517.0817.6517.0817.3217.321.41%697,837
Sep 2, 202517.0217.3016.9617.0817.080.35%310,580
Sep 1, 202517.0217.2916.8417.0217.02-361,199
Aug 31, 202517.2217.5017.0017.0217.02-1.16%373,880
Aug 28, 202517.3017.4017.1217.2217.22-0.46%323,789
Aug 27, 202517.1917.4717.1217.3017.300.64%315,342
Aug 26, 202517.4017.4917.1717.1917.19-1.21%242,185
Aug 25, 202517.3617.5017.2317.4017.400.23%263,422
Aug 24, 202517.3017.5317.2717.3617.360.35%308,810
Aug 21, 202517.2717.4017.1017.3017.300.17%424,678
Aug 20, 202517.3617.5517.2217.2717.27-0.52%317,802
Aug 19, 202517.5617.7817.3117.3617.36-1.14%573,649
Aug 18, 202517.6817.8517.5417.5617.56-0.68%320,210
Aug 17, 202517.5117.7917.3717.6817.680.97%459,394
Aug 14, 202517.7317.8517.5017.5117.51-1.24%510,928
Aug 13, 202517.9618.0017.6517.7317.73-1.28%434,732
Aug 12, 202517.9618.2017.8417.9617.96-1,734,622
Aug 11, 202518.4418.5917.9217.9617.96-2.60%1,864,199
Aug 10, 202518.7919.1518.4018.4418.44-1.86%2,438,747
Aug 7, 202517.7818.9118.0018.7918.795.68%4,776,569
Aug 6, 202517.7518.2817.7617.7817.780.17%1,638,094
Aug 5, 202517.4218.2517.7017.7517.751.89%1,547,915
Aug 4, 202517.2617.5317.2617.4217.420.93%307,948
Aug 3, 202517.2417.5017.1217.2617.260.12%319,161
Jul 31, 202517.0617.3817.1017.2417.241.06%98,566
Jul 30, 202517.4317.6617.0217.0617.06-2.12%224,518
Jul 29, 202517.4717.6817.4117.4317.43-0.23%125,695
Jul 28, 202517.5517.7817.4017.4717.47-0.46%330,372
Jul 27, 202517.7717.8917.5217.5517.55-1.24%492,754
Jul 23, 202517.8618.0017.6817.7717.77-0.50%258,809
Jul 22, 202518.1418.2717.8117.8617.86-1.54%440,961
Jul 21, 202518.0418.3017.9318.1418.140.55%612,693
Jul 20, 202517.6818.3017.9218.0418.042.04%1,096,379
Jul 17, 202517.6918.0017.6317.6817.68-0.06%665,508
Jul 16, 202517.9118.0817.6417.6917.69-1.23%355,512
Jul 15, 202518.1518.3517.9017.9117.91-1.32%445,445