Skip to main content
Samad Misr EGYFERT.S.A.E (EGX:SMFR)
Egypt flag Egypt · Delayed Price · Currency is EGP
200.42
-0.69 (-0.34%)
At close: Apr 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026204.94204.65200.00200.42200.42-2.21%12,026
Apr 27, 2026204.60209.96204.65204.94201.110.17%20,415
Apr 26, 2026200.67210.31201.91204.60200.771.96%35,235
Apr 23, 2026198.18203.43199.00200.67196.911.26%13,967
Apr 22, 2026199.87203.96197.50198.18194.47-0.85%13,342
Apr 21, 2026197.78207.95198.11199.87196.131.06%22,479
Apr 20, 2026197.42199.47195.00197.78194.080.18%14,893
Apr 19, 2026202.85206.00195.01197.42193.73-2.68%28,051
Apr 16, 2026208.62208.75202.01202.85199.05-2.77%23,071
Apr 15, 2026209.53214.00208.00208.62204.72-0.43%19,557
Apr 14, 2026214.03219.90208.60209.53205.61-2.10%26,268
Apr 9, 2026210.79224.90210.79214.03210.021.54%96,990
Apr 8, 2026219.00224.00208.00210.79206.85-3.75%72,605
Apr 7, 2026208.10246.00216.00219.00214.905.24%360,518
Apr 6, 2026173.42208.10174.50208.10204.2120.00%136,921
Apr 5, 2026172.58175.70172.00173.42170.170.49%3,175
Apr 2, 2026173.15176.00172.13172.58169.35-0.33%4,301
Apr 1, 2026173.05176.00173.00173.15169.910.06%3,490
Mar 31, 2026173.05175.85172.11173.05169.81-1,167
Mar 30, 2026174.09181.00171.10173.05169.81-0.60%7,365
Mar 29, 2026176.75181.88173.12174.09170.83-1.50%11,841
Mar 26, 2026175.13177.94175.01176.75173.440.93%4,514
Mar 25, 2026176.54177.99175.03175.13171.85-0.80%3,651
Mar 24, 2026175.26177.98174.16176.54173.240.73%4,789
Mar 18, 2026176.31178.00174.16175.26171.98-0.60%3,639
Mar 17, 2026177.15182.00173.00176.31173.01-0.47%6,592
Mar 16, 2026177.15178.15174.00177.15173.84-1,486
Mar 15, 2026178.19182.50176.00177.15173.84-0.58%3,789
Mar 12, 2026178.03182.00177.08178.19174.860.09%6,980
Mar 11, 2026176.80185.00176.20178.03174.700.70%16,212
Mar 10, 2026187.07191.70176.00176.80173.49-5.49%21,783
Mar 9, 2026187.17203.00181.00187.07183.57-0.05%50,132
Mar 8, 2026170.76195.00168.04187.17183.679.61%65,881
Mar 5, 2026173.89175.79170.10170.76167.56-1.80%4,634
Mar 4, 2026170.55183.50172.50173.89170.641.96%18,557
Mar 3, 2026171.56175.00168.85170.55167.36-0.59%3,055
Mar 2, 2026170.39176.99168.85171.56168.350.69%6,222
Mar 1, 2026174.21174.00163.00170.39167.20-2.19%6,676
Feb 26, 2026170.98177.50170.00174.21170.951.89%5,497
Feb 25, 2026177.00177.90170.00170.98167.78-3.40%5,859
Feb 24, 2026175.56183.50172.21177.00173.690.82%19,543
Feb 23, 2026174.23185.85174.00175.56172.270.76%14,758
Feb 22, 2026173.37176.99172.00174.23170.970.50%2,425
Feb 19, 2026170.29176.99173.00173.37170.131.81%5,916
Feb 18, 2026175.85176.88163.00170.29167.10-3.16%4,186
Feb 17, 2026175.85176.99174.50175.85172.56-1,237
Feb 16, 2026174.52177.00174.10175.85172.560.76%4,699
Feb 15, 2026175.48176.95174.00174.52171.25-0.55%2,275
Feb 12, 2026175.48177.88174.00175.48172.20-1,257
Feb 11, 2026176.30179.67174.00175.48172.20-0.47%6,636
Feb 10, 2026177.48178.34175.20176.30173.00-0.66%3,175
Feb 9, 2026177.29178.33177.02177.48174.160.11%2,906
Feb 8, 2026177.29178.34176.22177.29173.97-1,312
Feb 5, 2026178.01178.10176.08177.29173.97-0.40%2,059
Feb 4, 2026178.01178.90176.01178.01174.68-1,166
Feb 3, 2026176.81179.00175.60178.01174.680.68%4,150
Feb 2, 2026175.24178.00174.00176.81173.500.90%3,641
Feb 1, 2026176.54177.99174.00175.24171.96-0.74%2,032
Jan 28, 2026178.01179.67176.00176.54173.24-0.83%2,259
Jan 27, 2026178.01180.00177.05178.01174.68-656
Jan 26, 2026179.19180.00177.00178.01174.68-0.66%3,246
Jan 25, 2026177.96181.40177.35179.19175.840.69%2,471
Jan 22, 2026176.94182.50177.00177.96174.630.58%1,842
Jan 21, 2026175.99183.50176.00176.94173.630.54%11,855
Jan 20, 2026183.69186.00175.00175.99172.70-4.19%6,762
Jan 19, 2026177.43185.00180.01183.69180.253.53%2,667
Jan 18, 2026177.43186.00177.21177.43174.11-902
Jan 15, 2026178.02188.00175.70177.43174.11-0.33%3,058
Jan 14, 2026190.08190.00173.10178.02174.69-6.34%4,911
Jan 13, 2026190.08190.88187.56190.08186.52-1,045
Jan 12, 2026191.72191.96190.00190.08186.52-0.86%1,849
Jan 11, 2026191.72192.06190.22191.72188.13-1,100
Jan 8, 2026190.89191.85188.25191.72188.130.43%4,945
Jan 6, 2026190.11191.67186.65190.89187.320.41%2,265
Jan 5, 2026191.08191.00190.00190.11186.55-0.51%3,081
Jan 4, 2026191.25191.90190.70191.08187.50-0.09%4,013
Dec 31, 2025191.59192.84191.00191.25187.67-0.18%1,891
Dec 30, 2025191.53192.90191.03191.59188.000.03%2,089
Dec 29, 2025191.10192.99191.00191.53187.950.23%3,190
Dec 28, 2025192.23192.99191.00191.10187.52-0.59%3,351
Dec 25, 2025191.25193.00191.15192.23188.630.51%3,268
Dec 24, 2025191.03193.00190.56191.25187.670.12%3,379
Dec 23, 2025190.99192.01190.40191.03187.460.02%4,925
Dec 22, 2025192.01193.40190.25190.99187.42-0.53%4,311
Dec 21, 2025192.14197.00191.50192.01188.42-0.07%4,765
Dec 18, 2025190.50205.00191.99192.14188.540.86%50,308
Dec 17, 2025191.76193.75190.12190.50186.94-0.66%6,124
Dec 16, 2025192.61193.85191.50191.76188.17-0.44%2,144
Dec 15, 2025193.49194.29192.12192.61189.01-0.45%1,857
Dec 14, 2025193.40195.49193.00193.49189.870.05%1,609
Dec 11, 2025193.40195.70193.01193.40189.78-1,405
Dec 10, 2025193.65195.80193.06193.40189.78-0.13%2,323
Dec 9, 2025192.05198.98192.65193.65190.030.83%3,705
Dec 8, 2025190.75200.00190.40192.05188.460.68%16,338
Dec 7, 2025190.21195.00190.22190.75187.180.28%5,042
Dec 4, 2025191.38194.00190.00190.21186.65-0.61%11,346
Dec 3, 2025195.15199.50191.17191.38187.80-1.93%14,759
Dec 2, 2025197.46204.00194.00195.15191.50-1.17%8,297
Dec 1, 2025190.19208.99190.07197.46193.763.82%61,963
Nov 30, 2025190.01191.90190.02190.19186.630.09%2,308