Skip to main content
SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt flag Egypt · Delayed Price · Currency is EGP
38.07
+0.07 (0.18%)
At close: Mar 8, 2026

EGX:SDTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202636.0538.7235.8038.0038.005.41%1,052,836
Mar 4, 202635.7036.6035.0036.0536.050.98%458,475
Mar 3, 202634.9035.9034.2135.7035.702.29%495,607
Mar 2, 202635.7036.4034.0234.9034.90-2.24%641,558
Mar 1, 202635.0035.8932.1035.7035.702.00%833,387
Feb 26, 202635.5035.8934.6535.0035.00-1.41%662,873
Feb 25, 202635.7039.5535.3135.5035.50-0.56%3,318,560
Feb 24, 202633.0036.0032.5035.7035.708.18%2,931,996
Feb 23, 202632.0033.2031.2133.0033.003.13%1,201,447
Feb 22, 202631.8932.5030.0632.0032.000.34%599,539
Feb 19, 202632.5732.9031.5031.8931.89-2.09%188,662
Feb 18, 202632.8933.4832.0032.5732.57-0.97%621,773
Feb 17, 202630.6932.9930.2032.8932.897.17%2,307,981
Feb 16, 202631.9632.4630.1630.6930.69-3.97%1,970,199
Feb 15, 202632.0032.5031.0131.9631.96-0.12%1,243,187
Feb 12, 202632.0033.5029.5332.0032.00-1,061,216
Feb 11, 202629.7732.2529.5032.0032.007.49%1,520,144
Feb 10, 202629.3929.9529.0429.7729.771.29%606,540
Feb 9, 202628.4629.4528.2829.3929.393.27%816,905
Feb 8, 202628.6929.0028.4528.4628.46-0.80%313,589
Feb 5, 202628.4228.8227.8228.6928.690.95%501,637
Feb 4, 202628.5929.1028.1028.4228.42-0.59%566,867
Feb 3, 202628.0828.7028.0028.5928.591.82%859,182
Feb 2, 202627.6028.2827.4128.0828.081.74%1,489,468
Feb 1, 202626.5027.6526.0327.6027.604.15%1,251,994
Jan 28, 202626.6026.7925.5026.5026.50-0.38%1,564,614
Jan 27, 202626.4726.8826.3626.6026.600.49%627,546
Jan 26, 202626.7026.9026.4526.4726.47-0.86%763,702
Jan 25, 202626.5727.1026.5026.7026.700.49%1,177,547
Jan 22, 202626.2227.0026.1026.5726.571.33%1,880,899
Jan 21, 202626.1026.6025.9926.2226.220.46%1,060,974
Jan 20, 202626.1926.5025.9026.1026.10-0.34%550,025
Jan 19, 202625.4026.4525.2326.1926.193.11%1,061,923
Jan 18, 202625.2125.8925.2225.4025.400.75%53,065
Jan 15, 202626.0026.1025.1525.2125.21-3.04%402,429
Jan 14, 202626.0026.4425.0326.0026.00-719,929
Jan 13, 202625.8126.6525.8726.0026.000.74%1,275,598
Jan 12, 202626.0326.4925.7025.8125.81-0.85%779,694
Jan 11, 202625.5026.9925.5926.0326.032.08%1,778,805
Jan 8, 202625.3925.8925.0325.5025.500.43%464,516
Jan 6, 202624.5025.4524.5025.3925.393.63%338,727
Jan 5, 202624.7324.9724.0624.5024.50-0.93%621,051
Jan 4, 202625.6125.9624.6024.7324.73-3.44%366,991
Dec 31, 202525.9926.3025.5425.6125.61-1.46%651,622
Dec 30, 202525.6826.3025.6825.9925.991.21%543,506
Dec 29, 202526.1226.3825.6125.6825.68-1.68%916,005
Dec 28, 202525.9226.6025.8526.1226.120.77%1,898,084
Dec 25, 202525.0026.2525.0025.9225.923.68%1,934,133
Dec 24, 202525.4225.6124.8225.0025.00-1.65%747,852
Dec 23, 202525.2826.1024.9225.4225.420.55%2,743,926
Dec 22, 202525.1425.7425.1125.2825.280.56%1,309,593
Dec 21, 202524.6325.3624.5425.1425.142.07%1,613,371
Dec 18, 202524.4324.7524.2624.6324.630.82%978,747
Dec 17, 202523.9724.9024.0224.4324.431.92%1,304,594
Dec 16, 202524.3124.7123.9123.9723.97-1.40%864,393
Dec 15, 202524.1824.9224.2624.3124.310.54%1,178,412
Dec 14, 202524.9025.0024.0124.1824.18-2.89%1,773,692
Dec 11, 202525.6025.6524.9024.9024.90-2.73%1,477,426
Dec 10, 202526.6726.9025.3525.6025.60-4.01%2,578,316
Dec 9, 202526.0026.9726.0526.6726.672.58%4,904,202
Dec 8, 202525.0326.0024.9026.0026.003.88%2,658,318
Dec 7, 202525.3525.7924.8525.0325.03-1.26%1,547,505
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