Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	43.920	44.480	43.400	43.920	38.718	2,998
2023-11-15	43.920	44.300	43.110	43.920	38.718	659
2023-11-14	43.920	45.400	43.030	43.920	38.718	899
2023-11-13	43.920	43.950	43.000	43.920	38.718	1,112
2023-11-09	43.920	44.510	43.270	43.920	38.718	2,090
2023-11-08	43.920	44.550	43.250	43.920	38.718	1,257
2023-11-07	43.920	44.560	43.920	43.920	38.718	3,090
2023-11-06	44.500	44.800	43.150	43.920	38.718	7,787
2023-11-02	44.500	44.940	38.080	44.500	39.229	5,440
2023-11-01	46.560	46.970	43.700	44.500	39.229	9,596
2023-10-31	50.000	50.000	44.060	46.560	41.045	8,240
2023-10-30	51.000	54.990	51.000	54.140	43.760	20,648
2023-10-26	49.720	51.490	49.570	50.630	40.923	7,167
2023-10-25	48.370	50.300	48.000	49.720	40.188	12,307
2023-10-24	48.370	48.980	47.040	48.370	39.097	5,287
2023-10-23	48.370	48.980	46.550	48.370	39.097	1,502
2023-10-19	47.610	48.950	44.500	48.370	39.097	8,341
2023-10-18	47.610	49.000	47.310	47.610	38.482	4,104
2023-10-17	47.610	48.960	46.800	47.610	38.482	3,219
2023-10-16	46.810	47.980	46.810	47.610	38.482	12,765
2023-10-12	41.580	46.250	41.580	41.580	33.608	1,693
2023-10-11	41.580	46.300	41.580	41.580	33.608	1,504
2023-10-09	41.580	47.370	41.580	41.580	33.608	1,585
2023-10-04	41.580	47.420	41.580	41.580	33.608	6,004
2023-10-03	41.580	47.440	41.580	41.580	33.608	1,084
2023-10-02	41.580	47.450	41.580	41.580	33.608	548
2023-09-27	41.580	47.590	41.580	41.580	33.608	773
2023-09-26	41.580	47.600	41.580	41.580	33.608	392
2023-09-25	41.580	47.400	41.580	41.580	33.608	5,958
2023-09-21	41.580	47.490	41.580	41.580	33.608	349
2023-09-20	41.580	47.490	41.580	41.580	33.608	235
2023-09-19	41.580	47.700	41.580	41.580	33.608	638
2023-09-18	41.580	47.860	41.580	41.580	33.608	681
2023-09-14	41.580	48.000	41.580	41.580	33.608	777
2023-09-13	41.580	47.950	41.580	41.580	33.608	451
2023-09-12	41.580	47.500	41.580	41.580	33.608	851
2023-09-11	41.580	48.000	41.580	41.580	33.608	1,185
2023-09-07	41.580	47.100	41.580	41.580	33.608	1,491
2023-09-06	41.580	48.800	41.580	41.580	33.608	763
2023-09-05	41.580	48.850	41.580	41.580	33.608	627
2023-09-04	41.580	48.980	41.580	41.580	33.608	319
2023-08-31	41.580	47.950	41.580	41.580	33.608	635
2023-08-30	41.580	48.000	41.580	41.580	33.608	842
2023-08-29	41.580	47.990	41.580	41.580	33.608	1,303
2023-08-28	41.580	45.450	41.580	41.580	33.608	221
2023-08-24	41.580	46.400	41.580	41.580	33.608	376
2023-08-23	41.580	44.120	41.580	41.580	33.608	1,637
2023-08-22	41.580	46.000	41.580	41.580	33.608	1,778
2023-08-21	41.580	45.790	41.580	41.580	33.608	1,063
2023-08-17	41.580	45.660	41.580	41.580	33.608	1,968
2023-08-16	41.580	44.500	41.580	41.580	33.608	305
2023-08-15	41.580	46.400	41.580	41.580	33.608	118
2023-08-14	41.580	46.480	41.580	41.580	33.608	1,797
2023-08-10	41.580	43.980	41.580	41.580	33.608	476
2023-08-09	41.580	47.950	41.580	41.580	33.608	2,917
2023-08-08	41.580	48.600	41.580	41.580	33.608	3,638
2023-08-07	41.580	49.000	41.580	41.580	33.608	12,963
2023-08-03	41.580	42.000	40.800	41.580	33.608	6,099
2023-08-02	41.580	41.700	41.580	41.580	33.608	614
2023-08-01	41.580	41.750	41.220	41.580	33.608	1,268

← NewerPage 11 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.