Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	41.580	42.000	41.200	41.580	33.608	275
2023-07-27	41.580	41.700	41.500	41.580	33.608	2,742
2023-07-26	41.580	41.580	41.300	41.580	33.608	1,263
2023-07-25	41.580	41.580	41.280	41.580	33.608	244
2023-07-24	41.580	41.580	41.270	41.580	33.608	234
2023-07-19	41.580	41.580	40.330	41.580	33.608	175
2023-07-18	41.580	41.900	41.580	41.580	33.608	115
2023-07-13	41.580	41.700	40.150	41.580	33.608	107
2023-07-12	41.580	41.700	41.580	41.580	33.608	200
2023-07-11	41.580	42.000	41.580	41.580	33.608	479
2023-07-10	41.580	41.950	38.510	41.580	33.608	2,106
2023-07-06	41.580	41.580	40.720	41.580	33.608	18
2023-07-05	41.580	42.250	40.680	41.580	33.608	124
2023-06-26	41.580	42.000	40.400	41.580	33.608	199
2023-06-22	41.580	42.000	41.580	41.580	33.608	45
2023-06-21	41.580	41.580	41.000	41.580	33.608	1,621
2023-06-20	41.580	42.000	41.580	41.580	33.608	537
2023-06-19	41.580	41.580	40.080	41.580	33.608	644
2023-06-15	41.580	41.600	40.040	41.580	33.608	498
2023-06-14	41.580	42.450	41.000	41.580	33.608	324
2023-06-13	41.580	42.450	41.580	41.580	33.608	3,683
2023-06-12	41.580	42.100	41.580	41.580	33.608	13
2023-06-08	41.580	42.000	41.000	41.580	33.608	537
2023-06-07	41.580	41.580	41.500	41.580	33.608	300
2023-06-06	41.580	41.590	41.580	41.580	33.608	19
2023-06-05	41.580	42.440	41.580	41.580	33.608	1,004
2023-06-01	41.580	42.000	41.500	41.580	33.608	5,320
2023-05-31	41.580	42.000	40.070	41.580	33.608	75
2023-05-30	38.600	42.570	38.600	41.580	33.608	7,743
2023-05-29	37.030	40.500	37.030	37.030	29.931	439
2023-05-25	37.030	39.990	37.030	37.030	29.931	1,602
2023-05-24	37.030	40.500	37.030	37.030	29.931	1,122
2023-05-23	37.030	39.750	37.030	37.030	29.931	993
2023-05-22	37.030	40.000	37.030	37.030	29.931	1,711
2023-05-18	37.030	40.800	37.030	37.030	29.931	2,410
2023-05-17	37.030	40.920	37.030	37.030	29.931	21
2023-05-16	37.030	40.920	37.030	37.030	29.931	1,311
2023-05-15	37.030	40.900	37.030	37.030	29.931	451
2023-05-11	37.030	40.500	37.030	37.030	29.931	35
2023-05-10	37.030	40.500	37.030	37.030	29.931	1,516
2023-05-09	37.030	40.000	37.030	37.030	29.931	182
2023-05-03	37.030	40.900	37.030	37.030	29.931	37
2023-05-02	37.030	41.000	37.030	37.030	29.931	1,337
2023-05-01	37.030	41.000	37.030	37.030	29.931	2,034
2023-04-27	37.030	38.900	37.030	37.030	29.931	200
2023-04-26	37.030	39.000	37.030	37.030	29.931	382
2023-04-19	37.030	39.000	37.030	37.030	29.931	399
2023-04-18	37.030	38.990	37.030	37.030	29.931	273
2023-04-13	37.030	37.700	37.030	37.030	29.931	655
2023-04-12	37.030	39.210	37.030	37.030	29.931	610
2023-04-11	37.030	38.040	37.030	37.030	29.931	1,698
2023-04-10	37.030	39.210	37.030	37.030	29.931	1,388
2023-04-06	37.030	39.300	37.030	37.030	29.931	393
2023-04-05	37.030	39.290	37.030	37.030	29.931	172
2023-04-04	37.030	39.190	37.030	37.030	29.931	303
2023-04-03	37.030	39.200	37.030	37.030	29.931	446
2023-03-30	37.030	39.400	37.030	37.030	29.931	1,561
2023-03-29	37.030	38.800	37.030	37.030	29.931	750
2023-03-28	37.030	37.480	37.030	37.030	29.931	1,000
2023-03-27	37.030	37.150	37.030	37.030	29.931	375

← NewerPage 12 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.