SHARM DREAMS Co. for Touristic Investment S.A.E (EGX:SDTI)
Egypt
· Delayed Price · Currency is EGP 44.67
+1.17 (2.69%)
At close: Apr 28, 2026
EGX:SDTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.50 | 44.00 | 43.43 | 43.50 | 43.50 | - | 263,773 |
| Apr 26, 2026 | 43.59 | 43.94 | 43.00 | 43.50 | 43.50 | -0.21% | 884,344 |
| Apr 23, 2026 | 42.50 | 43.85 | 42.50 | 43.59 | 43.59 | 2.56% | 954,824 |
| Apr 22, 2026 | 42.50 | 42.97 | 42.40 | 42.50 | 42.50 | - | 321,158 |
| Apr 21, 2026 | 42.66 | 43.06 | 42.41 | 42.50 | 42.50 | -0.38% | 426,139 |
| Apr 20, 2026 | 42.91 | 43.06 | 42.60 | 42.66 | 42.66 | -0.58% | 186,547 |
| Apr 19, 2026 | 43.25 | 43.94 | 42.44 | 42.91 | 42.91 | -0.79% | 1,122,113 |
| Apr 16, 2026 | 41.64 | 43.49 | 41.50 | 43.25 | 43.25 | 3.87% | 876,839 |
| Apr 15, 2026 | 41.60 | 42.15 | 41.60 | 41.64 | 41.64 | 0.10% | 466,063 |
| Apr 14, 2026 | 41.74 | 42.19 | 41.20 | 41.60 | 41.60 | -0.34% | 356,836 |
| Apr 9, 2026 | 41.86 | 42.58 | 41.36 | 41.74 | 41.74 | -0.29% | 426,762 |
| Apr 8, 2026 | 41.19 | 41.99 | 41.45 | 41.86 | 41.86 | 1.63% | 212,206 |
| Apr 7, 2026 | 41.36 | 41.69 | 41.12 | 41.19 | 41.19 | -0.41% | 202,549 |
| Apr 6, 2026 | 41.38 | 42.15 | 41.25 | 41.36 | 41.36 | -0.05% | 575,438 |
| Apr 5, 2026 | 40.66 | 41.50 | 40.80 | 41.38 | 41.38 | 1.77% | 341,094 |
| Apr 2, 2026 | 41.00 | 41.50 | 40.52 | 40.66 | 40.66 | -0.83% | 376,191 |
| Apr 1, 2026 | 40.02 | 41.50 | 40.12 | 41.00 | 41.00 | 2.45% | 1,140,162 |
| Mar 31, 2026 | 40.19 | 40.45 | 39.90 | 40.02 | 40.02 | -0.42% | 1,226,392 |
| Mar 30, 2026 | 40.00 | 41.00 | 39.85 | 40.19 | 40.19 | 0.47% | 720,728 |
| Mar 29, 2026 | 40.16 | 41.99 | 39.80 | 40.00 | 40.00 | -0.40% | 2,362,279 |
| Mar 26, 2026 | 41.10 | 41.20 | 40.01 | 40.16 | 40.16 | -2.29% | 384,090 |
| Mar 25, 2026 | 38.54 | 42.19 | 38.55 | 41.10 | 41.10 | 6.64% | 3,765,907 |
| Mar 24, 2026 | 38.50 | 39.45 | 38.51 | 38.54 | 38.54 | 0.10% | 393,415 |
| Mar 18, 2026 | 38.00 | 39.00 | 38.00 | 38.50 | 38.50 | 1.32% | 500,616 |
| Mar 17, 2026 | 37.63 | 38.47 | 37.50 | 38.00 | 38.00 | 0.98% | 666,157 |
| Mar 16, 2026 | 38.35 | 39.28 | 37.60 | 37.63 | 37.63 | -1.88% | 631,251 |
| Mar 15, 2026 | 38.50 | 39.55 | 38.01 | 38.35 | 38.35 | -0.39% | 513,840 |
| Mar 12, 2026 | 37.99 | 38.70 | 37.89 | 38.50 | 38.50 | 1.34% | 275,116 |
| Mar 11, 2026 | 36.81 | 38.38 | 36.85 | 37.99 | 37.99 | 3.21% | 413,038 |
| Mar 10, 2026 | 36.98 | 37.97 | 36.73 | 36.81 | 36.81 | -0.46% | 386,873 |
| Mar 9, 2026 | 38.07 | 38.79 | 36.71 | 36.98 | 36.98 | -2.86% | 361,791 |
| Mar 8, 2026 | 38.00 | 38.85 | 37.65 | 38.07 | 38.07 | 0.18% | 862,544 |
| Mar 5, 2026 | 36.05 | 38.72 | 35.80 | 38.00 | 38.00 | 5.41% | 1,052,836 |
| Mar 4, 2026 | 35.70 | 36.60 | 35.00 | 36.05 | 36.05 | 0.98% | 458,475 |
| Mar 3, 2026 | 34.90 | 35.90 | 34.21 | 35.70 | 35.70 | 2.29% | 495,607 |
| Mar 2, 2026 | 35.70 | 36.40 | 34.02 | 34.90 | 34.90 | -2.24% | 641,558 |
| Mar 1, 2026 | 35.00 | 35.89 | 32.10 | 35.70 | 35.70 | 2.00% | 833,387 |
| Feb 26, 2026 | 35.50 | 35.89 | 34.65 | 35.00 | 35.00 | -1.41% | 662,873 |
| Feb 25, 2026 | 35.70 | 39.55 | 35.31 | 35.50 | 35.50 | -0.56% | 3,318,560 |
| Feb 24, 2026 | 33.00 | 36.00 | 32.50 | 35.70 | 35.70 | 8.18% | 2,931,996 |
| Feb 23, 2026 | 32.00 | 33.20 | 31.21 | 33.00 | 33.00 | 3.13% | 1,201,447 |
| Feb 22, 2026 | 31.89 | 32.50 | 30.06 | 32.00 | 32.00 | 0.34% | 599,539 |
| Feb 19, 2026 | 32.57 | 32.90 | 31.50 | 31.89 | 31.89 | -2.09% | 188,662 |
| Feb 18, 2026 | 32.89 | 33.48 | 32.00 | 32.57 | 32.57 | -0.97% | 621,773 |
| Feb 17, 2026 | 30.69 | 32.99 | 30.20 | 32.89 | 32.89 | 7.17% | 2,307,981 |
| Feb 16, 2026 | 31.96 | 32.46 | 30.16 | 30.69 | 30.69 | -3.97% | 1,970,199 |
| Feb 15, 2026 | 32.00 | 32.50 | 31.01 | 31.96 | 31.96 | -0.12% | 1,243,187 |
| Feb 12, 2026 | 32.00 | 33.50 | 29.53 | 32.00 | 32.00 | - | 1,061,216 |
| Feb 11, 2026 | 29.77 | 32.25 | 29.50 | 32.00 | 32.00 | 7.49% | 1,520,144 |
| Feb 10, 2026 | 29.39 | 29.95 | 29.04 | 29.77 | 29.77 | 1.29% | 606,540 |
| Feb 9, 2026 | 28.46 | 29.45 | 28.28 | 29.39 | 29.39 | 3.27% | 816,905 |
| Feb 8, 2026 | 28.69 | 29.00 | 28.45 | 28.46 | 28.46 | -0.80% | 313,589 |
| Feb 5, 2026 | 28.42 | 28.82 | 27.82 | 28.69 | 28.69 | 0.95% | 501,637 |
| Feb 4, 2026 | 28.59 | 29.10 | 28.10 | 28.42 | 28.42 | -0.59% | 566,867 |
| Feb 3, 2026 | 28.08 | 28.70 | 28.00 | 28.59 | 28.59 | 1.82% | 859,182 |
| Feb 2, 2026 | 27.60 | 28.28 | 27.41 | 28.08 | 28.08 | 1.74% | 1,489,468 |
| Feb 1, 2026 | 26.50 | 27.65 | 26.03 | 27.60 | 27.60 | 4.15% | 1,251,994 |
| Jan 28, 2026 | 26.60 | 26.79 | 25.50 | 26.50 | 26.50 | -0.38% | 1,564,614 |
| Jan 27, 2026 | 26.47 | 26.88 | 26.36 | 26.60 | 26.60 | 0.49% | 627,546 |
| Jan 26, 2026 | 26.70 | 26.90 | 26.45 | 26.47 | 26.47 | -0.86% | 763,702 |
| Jan 25, 2026 | 26.57 | 27.10 | 26.50 | 26.70 | 26.70 | 0.49% | 1,177,547 |
| Jan 22, 2026 | 26.22 | 27.00 | 26.10 | 26.57 | 26.57 | 1.33% | 1,880,899 |
| Jan 21, 2026 | 26.10 | 26.60 | 25.99 | 26.22 | 26.22 | 0.46% | 1,060,974 |
| Jan 20, 2026 | 26.19 | 26.50 | 25.90 | 26.10 | 26.10 | -0.34% | 550,025 |
| Jan 19, 2026 | 25.40 | 26.45 | 25.23 | 26.19 | 26.19 | 3.11% | 1,061,923 |
| Jan 18, 2026 | 25.21 | 25.89 | 25.22 | 25.40 | 25.40 | 0.75% | 53,065 |
| Jan 15, 2026 | 26.00 | 26.10 | 25.15 | 25.21 | 25.21 | -3.04% | 402,429 |
| Jan 14, 2026 | 26.00 | 26.44 | 25.03 | 26.00 | 26.00 | - | 719,929 |
| Jan 13, 2026 | 25.81 | 26.65 | 25.87 | 26.00 | 26.00 | 0.74% | 1,275,598 |
| Jan 12, 2026 | 26.03 | 26.49 | 25.70 | 25.81 | 25.81 | -0.85% | 779,694 |
| Jan 11, 2026 | 25.50 | 26.99 | 25.59 | 26.03 | 26.03 | 2.08% | 1,778,805 |
| Jan 8, 2026 | 25.39 | 25.89 | 25.03 | 25.50 | 25.50 | 0.43% | 464,516 |
| Jan 6, 2026 | 24.50 | 25.45 | 24.50 | 25.39 | 25.39 | 3.63% | 338,727 |
| Jan 5, 2026 | 24.73 | 24.97 | 24.06 | 24.50 | 24.50 | -0.93% | 621,051 |
| Jan 4, 2026 | 25.61 | 25.96 | 24.60 | 24.73 | 24.73 | -3.44% | 366,991 |
| Dec 31, 2025 | 25.99 | 26.30 | 25.54 | 25.61 | 25.61 | -1.46% | 651,622 |
| Dec 30, 2025 | 25.68 | 26.30 | 25.68 | 25.99 | 25.99 | 1.21% | 543,506 |
| Dec 29, 2025 | 26.12 | 26.38 | 25.61 | 25.68 | 25.68 | -1.68% | 916,005 |
| Dec 28, 2025 | 25.92 | 26.60 | 25.85 | 26.12 | 26.12 | 0.77% | 1,898,084 |
| Dec 25, 2025 | 25.00 | 26.25 | 25.00 | 25.92 | 25.92 | 3.68% | 1,934,133 |
| Dec 24, 2025 | 25.42 | 25.61 | 24.82 | 25.00 | 25.00 | -1.65% | 747,852 |
| Dec 23, 2025 | 25.28 | 26.10 | 24.92 | 25.42 | 25.42 | 0.55% | 2,743,926 |
| Dec 22, 2025 | 25.14 | 25.74 | 25.11 | 25.28 | 25.28 | 0.56% | 1,309,593 |
| Dec 21, 2025 | 24.63 | 25.36 | 24.54 | 25.14 | 25.14 | 2.07% | 1,613,371 |
| Dec 18, 2025 | 24.43 | 24.75 | 24.26 | 24.63 | 24.63 | 0.82% | 978,747 |
| Dec 17, 2025 | 23.97 | 24.90 | 24.02 | 24.43 | 24.43 | 1.92% | 1,304,594 |
| Dec 16, 2025 | 24.31 | 24.71 | 23.91 | 23.97 | 23.97 | -1.40% | 864,393 |
| Dec 15, 2025 | 24.18 | 24.92 | 24.26 | 24.31 | 24.31 | 0.54% | 1,178,412 |
| Dec 14, 2025 | 24.90 | 25.00 | 24.01 | 24.18 | 24.18 | -2.89% | 1,773,692 |
| Dec 11, 2025 | 25.60 | 25.65 | 24.90 | 24.90 | 24.90 | -2.73% | 1,477,426 |
| Dec 10, 2025 | 26.67 | 26.90 | 25.35 | 25.60 | 25.60 | -4.01% | 2,578,316 |
| Dec 9, 2025 | 26.00 | 26.97 | 26.05 | 26.67 | 26.67 | 2.58% | 4,904,202 |
| Dec 8, 2025 | 25.03 | 26.00 | 24.90 | 26.00 | 26.00 | 3.88% | 2,658,318 |
| Dec 7, 2025 | 25.35 | 25.79 | 24.85 | 25.03 | 25.03 | -1.26% | 1,547,505 |
| Dec 4, 2025 | 23.97 | 25.65 | 24.21 | 25.35 | 25.35 | 5.76% | 4,573,961 |
| Dec 3, 2025 | 23.50 | 24.20 | 23.60 | 23.97 | 23.97 | 2.00% | 1,680,612 |
| Dec 2, 2025 | 23.71 | 24.14 | 23.35 | 23.50 | 23.50 | -0.89% | 1,204,212 |
| Dec 1, 2025 | 24.31 | 24.65 | 23.20 | 23.71 | 23.71 | -2.47% | 2,437,295 |
| Nov 30, 2025 | 23.50 | 24.90 | 23.50 | 24.31 | 24.31 | 3.45% | 4,618,371 |
| Nov 27, 2025 | 23.70 | 24.20 | 23.50 | 23.50 | 23.50 | -0.84% | 1,804,946 |