Skip to main content
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
190.21
-1.17 (-0.61%)
At close: Dec 4, 2025

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025191.38194.00190.00190.21190.21-0.61%11,346
Dec 3, 2025195.15199.50191.17191.38191.38-1.93%14,759
Dec 2, 2025197.46204.00194.00195.15195.15-1.17%8,297
Dec 1, 2025190.19208.99190.07197.46197.463.82%61,963
Nov 30, 2025190.01191.90190.02190.19190.190.09%2,308
Nov 27, 2025190.02192.19189.65190.01190.01-0.01%1,824
Nov 26, 2025192.18195.00189.50190.02190.02-1.12%6,636
Nov 25, 2025192.67195.00191.44192.18192.18-0.25%2,884
Nov 24, 2025192.12195.00192.00192.67192.670.29%2,546
Nov 23, 2025194.06195.99192.00192.12192.12-1.00%3,713
Nov 20, 2025193.19196.00192.00194.06194.060.45%3,672
Nov 19, 2025195.21195.00192.37193.19193.19-1.03%4,100
Nov 18, 2025197.41199.00194.00195.21195.21-1.11%7,583
Nov 17, 2025197.91199.90197.01197.41197.41-0.25%17,259
Nov 16, 2025198.50200.28197.02197.91197.91-0.30%4,653
Nov 13, 2025198.54202.90197.50198.50198.50-0.02%14,933
Nov 12, 2025199.02203.99198.00198.54198.54-0.24%11,777
Nov 11, 2025198.94205.00199.00199.02199.020.04%21,708
Nov 10, 2025205.48208.90198.03198.94198.94-3.18%50,477
Nov 9, 2025199.34223.00196.05205.48205.483.08%162,363
Nov 6, 2025196.61202.98196.61199.34199.341.39%11,501
Nov 5, 2025199.59203.74195.00196.61196.61-1.49%11,301
Nov 4, 2025200.38205.66198.33199.59199.59-0.39%17,573
Nov 3, 2025191.80209.99186.00200.38200.384.47%59,652
Nov 2, 2025193.71194.20190.00191.80191.80-0.99%3,871
Oct 30, 2025193.22194.50192.62193.71193.710.25%2,688
Oct 29, 2025193.25194.80192.20193.22193.22-0.02%3,677
Oct 28, 2025195.78196.00192.00193.25193.25-1.29%5,350
Oct 27, 2025196.41197.75195.50195.78195.78-0.32%4,701
Oct 26, 2025195.95197.90195.60196.41196.410.23%8,093
Oct 23, 2025196.46197.45195.20195.95195.95-0.26%5,091
Oct 22, 2025197.21198.00196.00196.46196.46-0.38%6,838
Oct 21, 2025198.11199.80197.00197.21197.21-0.45%9,506
Oct 20, 2025200.11200.50197.44198.11198.11-1.00%6,743
Oct 19, 2025200.14201.50195.10200.11200.11-0.01%6,430
Oct 16, 2025200.57202.00200.01200.14200.14-0.21%3,110
Oct 15, 2025201.18202.50200.00200.57200.57-0.30%8,831
Oct 14, 2025201.98203.29201.05201.18201.18-0.40%3,952
Oct 13, 2025201.86203.90201.25201.98201.980.06%3,856
Oct 12, 2025202.64205.00201.21201.86201.86-0.38%5,367
Oct 8, 2025203.02204.97202.55202.64202.64-0.19%4,885
Oct 7, 2025203.62205.00202.55203.02203.02-0.29%6,467
Oct 6, 2025201.46210.00202.00203.62203.621.07%21,866
Oct 5, 2025203.51207.25200.00201.46201.46-1.01%13,946
Oct 2, 2025206.99211.50203.00203.51203.51-1.68%15,836
Oct 1, 2025203.08217.00203.80206.99206.991.93%34,175
Sep 30, 2025200.87203.99200.31203.08203.081.10%8,605
Sep 29, 2025201.75204.98200.06200.87200.87-0.44%7,456
Sep 28, 2025202.06204.99201.00201.75201.75-0.15%5,317
Sep 25, 2025203.33207.40202.00202.06202.06-0.62%8,695
Sep 24, 2025203.17214.99201.00203.33203.330.08%23,819
Sep 23, 2025200.63211.98201.00203.17203.171.27%16,070
Sep 22, 2025201.46206.00200.11200.63200.63-0.41%10,544
Sep 21, 2025203.50209.35201.00201.46201.46-1.00%19,031
Sep 18, 2025202.90223.20203.02203.50203.500.30%38,310
Sep 17, 2025205.83211.99202.00202.90202.90-1.42%12,432
Sep 16, 2025214.03224.90205.00205.83205.83-3.83%47,860
Sep 15, 2025229.70246.99210.00214.03214.03-6.82%171,504
Sep 14, 2025198.76237.88198.76229.70229.7015.57%154,518
Sep 11, 2025202.60208.00196.10198.76198.76-1.90%9,700
Sep 10, 2025191.23210.00193.00202.60202.605.95%41,464
Sep 9, 2025193.17195.00190.07191.23191.23-1.00%12,747
Sep 8, 2025191.96196.89191.00193.17193.170.63%6,382
Sep 7, 2025197.96198.00191.00191.96191.96-3.03%5,768
Sep 3, 2025199.27201.79195.00197.96197.96-0.66%14,116
Sep 2, 2025199.05207.00195.86199.27199.270.11%10,573
Sep 1, 2025201.83204.99198.00199.05199.05-1.38%13,270
Aug 31, 2025196.09217.05200.00201.83201.832.93%51,937
Aug 28, 2025191.56207.90190.10196.09196.092.36%36,523
Aug 27, 2025198.03202.00190.66191.56191.56-3.27%27,594
Aug 26, 2025208.28213.34198.02198.03198.03-4.92%25,754
Aug 25, 2025197.58218.20197.00208.28208.285.42%120,209
Aug 24, 2025184.73211.00185.40197.58197.586.96%33,195
Aug 21, 2025193.55196.00183.77184.73184.73-4.56%10,934
Aug 20, 2025205.12208.98182.00193.55193.55-5.64%26,970
Aug 19, 2025208.79211.50201.00205.12205.12-1.76%24,976
Aug 18, 2025213.97214.99201.21208.79208.79-2.42%20,632
Aug 17, 2025208.59225.00209.51213.97213.972.58%94,359
Aug 14, 2025173.83208.59167.50208.59208.5920.00%120,899
Aug 13, 2025179.66180.30167.60173.83173.83-3.25%7,645
Aug 12, 2025178.04182.18178.67179.66179.660.91%6,141
Aug 11, 2025184.56187.00176.23178.04178.04-3.53%8,415
Aug 10, 2025186.17187.10182.00184.56184.56-0.86%7,576
Aug 7, 2025186.28187.50185.00186.17186.17-0.06%4,642
Aug 6, 2025186.77188.00186.00186.28186.28-0.26%3,770
Aug 5, 2025186.45190.00186.10186.77186.770.17%4,465
Aug 4, 2025186.84190.00186.03186.45186.45-0.21%6,612
Aug 3, 2025189.23192.50186.00186.84186.84-1.26%8,787
Jul 31, 2025188.98192.80189.00189.23189.230.13%6,036
Jul 30, 2025191.88195.80187.00188.98188.98-1.51%5,834
Jul 29, 2025192.20194.00190.05191.88191.88-0.17%4,055
Jul 28, 2025193.78197.00191.12192.20192.20-0.82%6,124
Jul 27, 2025197.40199.90193.00193.78193.78-1.83%8,964
Jul 23, 2025195.90200.90195.20197.40197.400.77%11,594
Jul 22, 2025197.41202.76195.00195.90195.90-0.76%14,605
Jul 21, 2025198.10203.00197.00197.41197.41-0.35%9,558
Jul 20, 2025201.82204.50196.66198.10198.10-1.84%12,946
Jul 17, 2025207.61209.00200.01201.82201.82-2.79%26,723
Jul 16, 2025186.71208.00186.72207.61207.6111.19%38,303
Jul 15, 2025191.18192.98186.60186.71186.71-2.34%15,212