Samad Misr-EGYFERT (SMFR) Stock Price History
- Data since
- 2003
- Trading days recorded
- 4,823
- All-time high
- 277.00 EGP
- All-time low
- 1.66 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 229.23 | 251.46 | 225.00 | 235.18 | 123,791 | |
| 234.99 | 239.49 | 229.00 | 229.23 | 28,716 | |
| 238.16 | 244.70 | 234.05 | 234.99 | 56,783 | |
| 235.34 | 269.00 | 235.34 | 238.16 | 263,666 | |
| 232.42 | 239.00 | 223.00 | 235.34 | 162,121 | |
| 247.59 | 277.00 | 231.30 | 232.42 | 541,811 | |
| 206.33 | 247.59 | 206.33 | 247.59 | 403,529 | |
| 204.42 | 213.00 | 202.61 | 206.33 | 29,736 | |
| 203.34 | 206.80 | 202.71 | 204.00 | 3,658 | |
| 203.33 | 206.99 | 202.00 | 205.45 | 2,119 | |
| 205.26 | 206.00 | 202.50 | 204.80 | 2,784 | |
| 204.78 | 209.00 | 203.00 | 205.30 | 26,340 | |
| 195.23 | 209.99 | 195.10 | 206.00 | 27,930 | |
| 194.67 | 197.20 | 194.11 | 195.07 | 8,041 | |
| 193.51 | 197.99 | 193.00 | 194.06 | 2,091 | |
| 190.82 | 195.00 | 190.82 | 194.99 | 2,458 | |
| 189.77 | 194.20 | 189.30 | 190.10 | 2,550 | |
| 196.11 | 198.00 | 187.01 | 189.77 | 5,163 | |
| 199.24 | 200.00 | 196.02 | 196.10 | 6,456 | |
| 199.48 | 201.75 | 198.78 | 199.04 | 2,056 | |
| 200.27 | 204.00 | 198.60 | 198.75 | 3,325 | |
| 203.48 | 205.88 | 198.35 | 200.27 | 8,210 | |
| 203.62 | 206.00 | 203.00 | 203.20 | 10,366 | |
| 203.84 | 205.60 | 203.42 | 203.42 | 4,703 | |
| 204.19 | 206.00 | 203.17 | 203.61 | 4,343 | |
| 201.06 | 209.90 | 201.06 | 204.11 | 15,816 | |
| 195.37 | 206.00 | 195.37 | 201.06 | 11,589 | |
| 201.06 | 204.00 | 192.00 | 195.37 | 14,794 | |
| 207.11 | 208.39 | 201.00 | 201.06 | 22,134 | |
| 206.04 | 208.97 | 205.70 | 207.11 | 8,504 | |
| 207.93 | 210.50 | 205.00 | 206.04 | 13,514 | |
| 208.21 | 211.95 | 207.00 | 207.93 | 11,806 | |
| 206.72 | 214.00 | 206.70 | 208.21 | 25,529 | |
| 207.89 | 208.50 | 205.60 | 206.72 | 8,751 | |
| 206.86 | 209.00 | 205.00 | 207.89 | 9,108 | |
| 208.06 | 209.88 | 205.00 | 206.86 | 10,695 | |
| 206.54 | 210.00 | 205.57 | 208.06 | 8,545 | |
| 205.10 | 211.00 | 205.10 | 206.54 | 14,796 | |
| 205.52 | 209.50 | 204.00 | 205.05 | 9,350 | |
| 212.65 | 214.89 | 204.01 | 205.52 | 17,398 | |
| 212.97 | 218.50 | 212.50 | 212.65 | 10,270 | |
| 215.34 | 219.90 | 211.27 | 212.97 | 29,690 | |
| 211.61 | 222.20 | 211.00 | 215.34 | 70,995 | |
| 214.98 | 222.00 | 210.00 | 211.61 | 84,113 | |
| 205.10 | 224.00 | 204.01 | 214.98 | 131,484 | |
| 207.94 | 209.95 | 203.51 | 205.10 | 37,178 | |
| 208.90 | 214.01 | 207.46 | 207.94 | 19,328 | |
| 207.72 | 210.30 | 207.00 | 208.90 | 20,617 | |
| 206.90 | 211.80 | 205.00 | 207.72 | 27,180 | |
| 206.50 | 219.73 | 206.50 | 206.90 | 151,930 | |
| 200.60 | 239.90 | 200.25 | 206.00 | 461,548 | |
| 200.26 | 203.80 | 200.04 | 200.60 | 9,797 | |
| 201.67 | 204.65 | 199.90 | 200.26 | 25,203 | |
| 200.42 | 203.00 | 200.05 | 201.67 | 5,574 | |
| 204.65 | 204.65 | 200.00 | 200.42 | 12,026 | |
| 200.82 | 206.03 | 200.82 | 201.11 | 20,415 | |
| 198.13 | 206.38 | 198.13 | 200.77 | 35,235 | |
| 195.28 | 199.62 | 195.28 | 196.92 | 13,967 | |
| 196.13 | 200.14 | 193.80 | 194.47 | 13,342 | |
| 194.40 | 204.06 | 194.40 | 196.13 | 22,479 |
The full price history back to 22 July 2003 is available on the interactive SMFR chart.
Daily OHLC from the Egyptian Exchange; history back to 2003. Prices in Egyptian pounds.