Middle Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 124.09 | 128.00 | 119.00 | 126.28 | 126.28 | 10,140 |
| 2026-10-18 | 126.08 | 128.00 | 123.50 | 124.09 | 124.09 | 7,856 |
| 2026-10-15 | 126.04 | 127.78 | 125.00 | 126.08 | 126.08 | 4,313 |
| 2026-10-14 | 123.14 | 128.10 | 123.14 | 126.04 | 126.04 | 11,729 |
| 2026-10-13 | 128.08 | 135.00 | 115.17 | 121.45 | 121.45 | 17,958 |
| 2026-10-12 | 135.24 | 136.90 | 126.93 | 128.08 | 128.08 | 7,505 |
| 2026-10-11 | 135.82 | 137.80 | 135.06 | 135.24 | 135.24 | 13,036 |
| 2026-10-07 | 139.84 | 140.50 | 135.00 | 135.82 | 135.82 | 23,462 |
| 2026-10-06 | 141.01 | 144.20 | 139.56 | 139.84 | 139.84 | 8,791 |
| 2026-10-05 | 142.20 | 144.90 | 140.08 | 141.01 | 141.01 | 9,300 |
| 2026-10-04 | 141.53 | 147.00 | 141.53 | 142.20 | 142.20 | 28,278 |
| 2026-10-01 | 134.95 | 144.89 | 134.95 | 139.56 | 139.56 | 51,324 |
| 2026-09-30 | 134.12 | 139.90 | 130.00 | 132.84 | 132.84 | 17,224 |
| 2026-09-29 | 127.15 | 145.00 | 127.15 | 134.12 | 134.12 | 33,929 |
| 2026-09-28 | 132.70 | 133.00 | 113.00 | 126.15 | 126.15 | 19,771 |
| 2026-09-27 | 139.15 | 142.20 | 127.00 | 132.90 | 132.90 | 15,590 |
| 2026-09-24 | 143.60 | 144.00 | 138.61 | 139.21 | 139.21 | 14,823 |
| 2026-09-23 | 145.85 | 147.00 | 142.04 | 143.52 | 143.52 | 3,869 |
| 2026-09-22 | 142.00 | 145.90 | 142.00 | 143.19 | 143.19 | 6,745 |
| 2026-09-21 | 146.50 | 148.55 | 135.00 | 142.00 | 142.00 | 36,976 |
| 2026-09-20 | 146.00 | 152.50 | 146.00 | 146.21 | 146.21 | 51,626 |
| 2026-09-17 | 145.19 | 148.88 | 145.11 | 145.73 | 145.73 | 13,563 |
| 2026-09-16 | 146.40 | 148.00 | 145.00 | 145.19 | 145.19 | 12,870 |
| 2026-09-15 | 144.99 | 147.84 | 144.27 | 145.19 | 145.19 | 12,321 |
| 2026-09-14 | 147.50 | 150.49 | 143.50 | 144.98 | 144.98 | 36,585 |
| 2026-09-13 | 148.00 | 154.00 | 147.10 | 147.28 | 147.28 | 47,671 |
| 2026-09-10 | 148.97 | 149.75 | 146.00 | 147.28 | 147.28 | 20,898 |
| 2026-09-09 | 147.60 | 151.90 | 146.60 | 146.97 | 146.97 | 32,130 |
| 2026-09-08 | 151.03 | 153.00 | 147.00 | 147.53 | 147.53 | 87,572 |
| 2026-09-07 | 145.27 | 167.00 | 144.00 | 150.22 | 150.22 | 515,578 |
| 2026-09-06 | 145.55 | 147.50 | 145.10 | 145.26 | 145.26 | 24,560 |
| 2026-09-03 | 146.98 | 148.01 | 145.00 | 145.34 | 145.34 | 45,382 |
| 2026-09-02 | 144.50 | 147.00 | 144.00 | 144.96 | 144.96 | 34,204 |
| 2026-09-01 | 145.50 | 149.70 | 144.00 | 144.25 | 144.25 | 21,702 |
| 2026-08-31 | 143.70 | 158.00 | 143.00 | 143.86 | 143.86 | 140,347 |
| 2026-08-30 | 144.90 | 146.95 | 143.01 | 143.76 | 143.76 | 47,066 |
| 2026-08-26 | 147.00 | 148.00 | 144.01 | 144.24 | 144.24 | 34,637 |
| 2026-08-25 | 148.01 | 149.99 | 145.50 | 145.89 | 145.89 | 53,663 |
| 2026-08-24 | 149.05 | 152.00 | 146.00 | 147.10 | 147.10 | 116,687 |
| 2026-08-23 | 156.00 | 156.00 | 148.00 | 148.55 | 148.55 | 94,323 |
| 2026-08-20 | 147.51 | 161.99 | 146.00 | 151.05 | 151.05 | 207,937 |
| 2026-08-19 | 142.75 | 168.00 | 138.10 | 145.49 | 145.49 | 529,545 |
| 2026-08-18 | 135.08 | 145.00 | 135.08 | 141.10 | 141.10 | 341,167 |
| 2026-08-17 | 135.09 | 137.88 | 135.00 | 135.08 | 135.08 | 29,587 |
| 2026-08-16 | 133.10 | 142.00 | 133.10 | 135.09 | 135.09 | 58,460 |
| 2026-08-13 | 136.00 | 137.00 | 133.00 | 133.10 | 133.10 | 33,273 |
| 2026-08-12 | 135.36 | 144.99 | 135.36 | 136.00 | 136.00 | 215,161 |
| 2026-08-11 | 134.81 | 137.30 | 132.00 | 135.36 | 135.36 | 83,928 |
| 2026-08-10 | 136.41 | 138.00 | 134.00 | 134.81 | 134.81 | 41,737 |
| 2026-08-09 | 136.95 | 139.90 | 135.00 | 136.41 | 136.41 | 36,025 |
| 2026-08-06 | 140.00 | 141.00 | 135.00 | 136.95 | 136.95 | 76,838 |
| 2026-08-05 | 138.85 | 144.50 | 135.61 | 140.00 | 140.00 | 286,347 |
| 2026-08-04 | 136.23 | 141.41 | 131.03 | 138.85 | 138.85 | 97,356 |
| 2026-08-03 | 141.70 | 143.88 | 136.00 | 136.23 | 136.23 | 145,151 |
| 2026-08-02 | 135.08 | 145.00 | 135.08 | 141.70 | 141.70 | 328,159 |
| 2026-07-30 | 135.35 | 144.00 | 131.25 | 135.08 | 135.08 | 450,690 |
| 2026-07-29 | 127.01 | 147.00 | 122.10 | 135.35 | 135.35 | 723,429 |
| 2026-07-28 | 131.96 | 136.00 | 126.53 | 127.01 | 127.01 | 318,263 |
| 2026-07-27 | 121.68 | 129.00 | 121.40 | 129.00 | 129.00 | 319,828 |
| 2026-07-26 | 128.75 | 128.75 | 121.40 | 121.53 | 121.53 | 69,577 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-04 | 5.0000 EGP |
| 2024-10-23 | 4.5000 EGP |
| 2023-10-31 | 4.5000 EGP |
| 2022-11-29 | 4.0000 EGP |
| 2021-11-29 | 3.2500 EGP |
| 2020-12-09 | 3.2500 EGP |
| 2019-11-26 | 4.7500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.