Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt
· Delayed Price · Currency is EGP 187.17
+16.41 (9.61%)
At close: Mar 8, 2026
Samad Misr EGYFERT.S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 173.89 | 175.79 | 170.10 | 170.76 | 170.76 | -1.80% | 4,634 |
| Mar 4, 2026 | 170.55 | 183.50 | 172.50 | 173.89 | 173.89 | 1.96% | 18,557 |
| Mar 3, 2026 | 171.56 | 175.00 | 168.85 | 170.55 | 170.55 | -0.59% | 3,055 |
| Mar 2, 2026 | 170.39 | 176.99 | 168.85 | 171.56 | 171.56 | 0.69% | 6,222 |
| Mar 1, 2026 | 174.21 | 174.00 | 163.00 | 170.39 | 170.39 | -2.19% | 6,676 |
| Feb 26, 2026 | 170.98 | 177.50 | 170.00 | 174.21 | 174.21 | 1.89% | 5,497 |
| Feb 25, 2026 | 177.00 | 177.90 | 170.00 | 170.98 | 170.98 | -3.40% | 5,859 |
| Feb 24, 2026 | 175.56 | 183.50 | 172.21 | 177.00 | 177.00 | 0.82% | 19,543 |
| Feb 23, 2026 | 174.23 | 185.85 | 174.00 | 175.56 | 175.56 | 0.76% | 14,758 |
| Feb 22, 2026 | 173.37 | 176.99 | 172.00 | 174.23 | 174.23 | 0.50% | 2,425 |
| Feb 19, 2026 | 170.29 | 176.99 | 173.00 | 173.37 | 173.37 | 1.81% | 5,916 |
| Feb 18, 2026 | 175.85 | 176.88 | 163.00 | 170.29 | 170.29 | -3.16% | 4,186 |
| Feb 17, 2026 | 175.85 | 176.99 | 174.50 | 175.85 | 175.85 | - | 1,237 |
| Feb 16, 2026 | 174.52 | 177.00 | 174.10 | 175.85 | 175.85 | 0.76% | 4,699 |
| Feb 15, 2026 | 175.48 | 176.95 | 174.00 | 174.52 | 174.52 | -0.55% | 2,275 |
| Feb 12, 2026 | 175.48 | 177.88 | 174.00 | 175.48 | 175.48 | - | 1,257 |
| Feb 11, 2026 | 176.30 | 179.67 | 174.00 | 175.48 | 175.48 | -0.47% | 6,636 |
| Feb 10, 2026 | 177.48 | 178.34 | 175.20 | 176.30 | 176.30 | -0.66% | 3,175 |
| Feb 9, 2026 | 177.29 | 178.33 | 177.02 | 177.48 | 177.48 | 0.11% | 2,906 |
| Feb 8, 2026 | 177.29 | 178.34 | 176.22 | 177.29 | 177.29 | - | 1,312 |
| Feb 5, 2026 | 178.01 | 178.10 | 176.08 | 177.29 | 177.29 | -0.40% | 2,059 |
| Feb 4, 2026 | 178.01 | 178.90 | 176.01 | 178.01 | 178.01 | - | 1,166 |
| Feb 3, 2026 | 176.81 | 179.00 | 175.60 | 178.01 | 178.01 | 0.68% | 4,150 |
| Feb 2, 2026 | 175.24 | 178.00 | 174.00 | 176.81 | 176.81 | 0.90% | 3,641 |
| Feb 1, 2026 | 176.54 | 177.99 | 174.00 | 175.24 | 175.24 | -0.74% | 2,032 |
| Jan 28, 2026 | 178.01 | 179.67 | 176.00 | 176.54 | 176.54 | -0.83% | 2,259 |
| Jan 27, 2026 | 178.01 | 180.00 | 177.05 | 178.01 | 178.01 | - | 656 |
| Jan 26, 2026 | 179.19 | 180.00 | 177.00 | 178.01 | 178.01 | -0.66% | 3,246 |
| Jan 25, 2026 | 177.96 | 181.40 | 177.35 | 179.19 | 179.19 | 0.69% | 2,471 |
| Jan 22, 2026 | 176.94 | 182.50 | 177.00 | 177.96 | 177.96 | 0.58% | 1,842 |
| Jan 21, 2026 | 175.99 | 183.50 | 176.00 | 176.94 | 176.94 | 0.54% | 11,855 |
| Jan 20, 2026 | 183.69 | 186.00 | 175.00 | 175.99 | 175.99 | -4.19% | 6,762 |
| Jan 19, 2026 | 177.43 | 185.00 | 180.01 | 183.69 | 183.69 | 3.53% | 2,667 |
| Jan 18, 2026 | 177.43 | 186.00 | 177.21 | 177.43 | 177.43 | - | 902 |
| Jan 15, 2026 | 178.02 | 188.00 | 175.70 | 177.43 | 177.43 | -0.33% | 3,058 |
| Jan 14, 2026 | 190.08 | 190.00 | 173.10 | 178.02 | 178.02 | -6.34% | 4,911 |
| Jan 13, 2026 | 190.08 | 190.88 | 187.56 | 190.08 | 190.08 | - | 1,045 |
| Jan 12, 2026 | 191.72 | 191.96 | 190.00 | 190.08 | 190.08 | -0.86% | 1,849 |
| Jan 11, 2026 | 191.72 | 192.06 | 190.22 | 191.72 | 191.72 | - | 1,100 |
| Jan 8, 2026 | 190.89 | 191.85 | 188.25 | 191.72 | 191.72 | 0.43% | 4,945 |
| Jan 6, 2026 | 190.11 | 191.67 | 186.65 | 190.89 | 190.89 | 0.41% | 2,265 |
| Jan 5, 2026 | 191.08 | 191.00 | 190.00 | 190.11 | 190.11 | -0.51% | 3,081 |
| Jan 4, 2026 | 191.25 | 191.90 | 190.70 | 191.08 | 191.08 | -0.09% | 4,013 |
| Dec 31, 2025 | 191.59 | 192.84 | 191.00 | 191.25 | 191.25 | -0.18% | 1,891 |
| Dec 30, 2025 | 191.53 | 192.90 | 191.03 | 191.59 | 191.59 | 0.03% | 2,089 |
| Dec 29, 2025 | 191.10 | 192.99 | 191.00 | 191.53 | 191.53 | 0.23% | 3,190 |
| Dec 28, 2025 | 192.23 | 192.99 | 191.00 | 191.10 | 191.10 | -0.59% | 3,351 |
| Dec 25, 2025 | 191.25 | 193.00 | 191.15 | 192.23 | 192.23 | 0.51% | 3,268 |
| Dec 24, 2025 | 191.03 | 193.00 | 190.56 | 191.25 | 191.25 | 0.12% | 3,379 |
| Dec 23, 2025 | 190.99 | 192.01 | 190.40 | 191.03 | 191.03 | 0.02% | 4,925 |
| Dec 22, 2025 | 192.01 | 193.40 | 190.25 | 190.99 | 190.99 | -0.53% | 4,311 |
| Dec 21, 2025 | 192.14 | 197.00 | 191.50 | 192.01 | 192.01 | -0.07% | 4,765 |
| Dec 18, 2025 | 190.50 | 205.00 | 191.99 | 192.14 | 192.14 | 0.86% | 50,308 |
| Dec 17, 2025 | 191.76 | 193.75 | 190.12 | 190.50 | 190.50 | -0.66% | 6,124 |
| Dec 16, 2025 | 192.61 | 193.85 | 191.50 | 191.76 | 191.76 | -0.44% | 2,144 |
| Dec 15, 2025 | 193.49 | 194.29 | 192.12 | 192.61 | 192.61 | -0.45% | 1,857 |
| Dec 14, 2025 | 193.40 | 195.49 | 193.00 | 193.49 | 193.49 | 0.05% | 1,609 |
| Dec 11, 2025 | 193.40 | 195.70 | 193.01 | 193.40 | 193.40 | - | 1,405 |
| Dec 10, 2025 | 193.65 | 195.80 | 193.06 | 193.40 | 193.40 | -0.13% | 2,323 |
| Dec 9, 2025 | 192.05 | 198.98 | 192.65 | 193.65 | 193.65 | 0.83% | 3,705 |
| Dec 8, 2025 | 190.75 | 200.00 | 190.40 | 192.05 | 192.05 | 0.68% | 16,338 |
| Dec 7, 2025 | 190.21 | 195.00 | 190.22 | 190.75 | 190.75 | 0.28% | 5,042 |
| Dec 4, 2025 | 191.38 | 194.00 | 190.00 | 190.21 | 190.21 | -0.61% | 11,346 |
| Dec 3, 2025 | 195.15 | 199.50 | 191.17 | 191.38 | 191.38 | -1.93% | 14,759 |
| Dec 2, 2025 | 197.46 | 204.00 | 194.00 | 195.15 | 195.15 | -1.17% | 8,297 |
| Dec 1, 2025 | 190.19 | 208.99 | 190.07 | 197.46 | 197.46 | 3.82% | 61,963 |
| Nov 30, 2025 | 190.01 | 191.90 | 190.02 | 190.19 | 190.19 | 0.09% | 2,308 |
| Nov 27, 2025 | 190.02 | 192.19 | 189.65 | 190.01 | 190.01 | -0.01% | 1,824 |
| Nov 26, 2025 | 192.18 | 195.00 | 189.50 | 190.02 | 190.02 | -1.12% | 6,636 |
| Nov 25, 2025 | 192.67 | 195.00 | 191.44 | 192.18 | 192.18 | -0.25% | 2,884 |
| Nov 24, 2025 | 192.12 | 195.00 | 192.00 | 192.67 | 192.67 | 0.29% | 2,546 |
| Nov 23, 2025 | 194.06 | 195.99 | 192.00 | 192.12 | 192.12 | -1.00% | 3,713 |
| Nov 20, 2025 | 193.19 | 196.00 | 192.00 | 194.06 | 194.06 | 0.45% | 3,672 |
| Nov 19, 2025 | 195.21 | 195.00 | 192.37 | 193.19 | 193.19 | -1.03% | 4,100 |
| Nov 18, 2025 | 197.41 | 199.00 | 194.00 | 195.21 | 195.21 | -1.11% | 7,583 |
| Nov 17, 2025 | 197.91 | 199.90 | 197.01 | 197.41 | 197.41 | -0.25% | 17,259 |
| Nov 16, 2025 | 198.50 | 200.28 | 197.02 | 197.91 | 197.91 | -0.30% | 4,653 |
| Nov 13, 2025 | 198.54 | 202.90 | 197.50 | 198.50 | 198.50 | -0.02% | 14,933 |
| Nov 12, 2025 | 199.02 | 203.99 | 198.00 | 198.54 | 198.54 | -0.24% | 11,777 |
| Nov 11, 2025 | 198.94 | 205.00 | 199.00 | 199.02 | 199.02 | 0.04% | 21,708 |
| Nov 10, 2025 | 205.48 | 208.90 | 198.03 | 198.94 | 198.94 | -3.18% | 50,477 |
| Nov 9, 2025 | 199.34 | 223.00 | 196.05 | 205.48 | 205.48 | 3.08% | 162,363 |
| Nov 6, 2025 | 196.61 | 202.98 | 196.61 | 199.34 | 199.34 | 1.39% | 11,501 |
| Nov 5, 2025 | 199.59 | 203.74 | 195.00 | 196.61 | 196.61 | -1.49% | 11,301 |
| Nov 4, 2025 | 200.38 | 205.66 | 198.33 | 199.59 | 199.59 | -0.39% | 17,573 |
| Nov 3, 2025 | 191.80 | 209.99 | 186.00 | 200.38 | 200.38 | 4.47% | 59,652 |
| Nov 2, 2025 | 193.71 | 194.20 | 190.00 | 191.80 | 191.80 | -0.99% | 3,871 |
| Oct 30, 2025 | 193.22 | 194.50 | 192.62 | 193.71 | 193.71 | 0.25% | 2,688 |
| Oct 29, 2025 | 193.25 | 194.80 | 192.20 | 193.22 | 193.22 | -0.02% | 3,677 |
| Oct 28, 2025 | 195.78 | 196.00 | 192.00 | 193.25 | 193.25 | -1.29% | 5,350 |
| Oct 27, 2025 | 196.41 | 197.75 | 195.50 | 195.78 | 195.78 | -0.32% | 4,701 |
| Oct 26, 2025 | 195.95 | 197.90 | 195.60 | 196.41 | 196.41 | 0.23% | 8,093 |
| Oct 23, 2025 | 196.46 | 197.45 | 195.20 | 195.95 | 195.95 | -0.26% | 5,091 |
| Oct 22, 2025 | 197.21 | 198.00 | 196.00 | 196.46 | 196.46 | -0.38% | 6,838 |
| Oct 21, 2025 | 198.11 | 199.80 | 197.00 | 197.21 | 197.21 | -0.45% | 9,506 |
| Oct 20, 2025 | 200.11 | 200.50 | 197.44 | 198.11 | 198.11 | -1.00% | 6,743 |
| Oct 19, 2025 | 200.14 | 201.50 | 195.10 | 200.11 | 200.11 | -0.01% | 6,430 |
| Oct 16, 2025 | 200.57 | 202.00 | 200.01 | 200.14 | 200.14 | -0.21% | 3,110 |
| Oct 15, 2025 | 201.18 | 202.50 | 200.00 | 200.57 | 200.57 | -0.30% | 8,831 |
| Oct 14, 2025 | 201.98 | 203.29 | 201.05 | 201.18 | 201.18 | -0.40% | 3,952 |