Middle Egypt Flour Mills historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	55.800	55.800	53.500	55.800	49.191	1,972
2024-03-05	55.800	55.800	53.700	55.800	49.191	1,544
2024-03-04	55.800	55.800	53.710	55.800	49.191	1,587
2024-02-29	55.800	57.750	53.000	55.800	49.191	3,535
2024-02-28	55.800	55.800	53.500	55.800	49.191	2,226
2024-02-27	55.800	56.000	53.500	55.800	49.191	2,426
2024-02-26	55.800	57.700	51.010	55.800	49.191	4,391
2024-02-22	52.640	58.700	52.000	56.940	50.196	5,773
2024-02-21	48.610	53.500	48.610	52.640	46.405	8,072
2024-02-20	44.600	52.000	44.600	44.600	39.317	3,194
2024-02-19	44.600	50.000	44.600	44.600	39.317	3,235
2024-02-15	44.600	49.890	44.600	44.600	39.317	956
2024-02-14	44.600	49.890	44.600	44.600	39.317	1,488
2024-02-13	44.600	49.880	44.600	44.600	39.317	3,025
2024-02-12	44.600	50.000	44.600	44.600	39.317	3,860
2024-02-08	44.600	50.000	44.600	44.600	39.317	2,658
2024-02-07	44.600	50.000	44.600	44.600	39.317	2,371
2024-02-06	44.600	50.260	44.600	44.600	39.317	2,150
2024-02-05	44.600	50.440	44.600	44.600	39.317	2,381
2024-02-01	44.600	50.990	44.600	44.600	39.317	962
2024-01-31	44.600	50.400	44.600	44.600	39.317	3,104
2024-01-30	44.600	50.400	44.600	44.600	39.317	4,203
2024-01-29	44.600	47.900	44.600	44.600	39.317	3,116
2024-01-24	44.600	47.990	44.600	44.600	39.317	3,250
2024-01-23	44.600	47.900	44.600	44.600	39.317	2,504
2024-01-22	44.600	46.230	44.600	44.600	39.317	2,792
2024-01-18	44.600	46.970	44.600	44.600	39.317	673
2024-01-17	44.600	47.000	44.600	44.600	39.317	770
2024-01-16	44.600	47.000	44.600	44.600	39.317	5,360
2024-01-15	44.600	46.460	44.600	44.600	39.317	625
2024-01-11	44.600	46.460	44.600	44.600	39.317	1,995
2024-01-10	44.600	46.000	44.600	44.600	39.317	2,854
2024-01-09	44.600	45.100	44.600	44.600	39.317	785
2024-01-08	44.600	45.900	44.600	44.600	39.317	3,259
2024-01-04	44.600	45.900	44.600	44.600	39.317	6,342
2024-01-03	44.600	46.000	44.600	44.600	39.317	281
2024-01-02	44.600	46.000	44.600	44.600	39.317	402
2023-12-28	44.600	45.990	44.600	44.600	39.317	872
2023-12-27	44.260	46.000	44.260	44.600	39.317	7,766
2023-12-26	44.210	45.490	44.210	44.210	38.974	740
2023-12-25	44.210	45.700	44.210	44.210	38.974	1,014
2023-12-21	44.210	46.250	44.210	44.210	38.974	3,011
2023-12-20	44.210	45.200	44.210	44.210	38.974	704
2023-12-19	44.210	46.000	44.210	44.210	38.974	3,329
2023-12-18	44.210	45.500	44.210	44.210	38.974	868
2023-12-14	44.210	45.450	44.160	44.210	38.974	285
2023-12-13	44.210	45.570	44.210	44.210	38.974	1,814
2023-12-11	44.210	45.650	44.130	44.210	38.974	345
2023-12-07	44.210	45.900	44.210	44.210	38.974	1,480
2023-12-06	44.210	46.000	44.000	44.210	38.974	3,185
2023-12-05	44.210	45.900	44.210	44.210	38.974	693
2023-12-04	44.210	45.960	44.030	44.210	38.974	1,983
2023-11-30	44.210	46.490	44.070	44.210	38.974	1,980
2023-11-29	44.210	46.000	44.210	44.210	38.974	1,123
2023-11-28	44.210	45.990	44.200	44.210	38.974	2,195
2023-11-27	44.210	46.890	44.050	44.210	38.974	2,319
2023-11-23	43.920	47.000	43.920	43.920	38.718	2,934
2023-11-22	43.920	46.000	43.920	43.920	38.718	548
2023-11-21	43.920	46.000	43.920	43.920	38.718	2,517
2023-11-20	43.920	45.630	43.920	43.920	38.718	444

← NewerPage 10 of 17 · 989 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.