Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	37.030	37.150	37.030	37.030	29.931	375
2023-03-23	37.030	37.460	37.000	37.030	29.931	13
2023-03-21	37.030	37.300	37.000	37.030	29.931	160
2023-03-20	37.030	37.370	37.030	37.030	29.931	5
2023-03-16	37.030	37.030	35.580	37.030	29.931	1,141
2023-03-15	37.030	37.510	36.350	37.030	29.931	769
2023-03-14	37.030	37.030	36.990	37.030	29.931	10,748
2023-03-13	39.290	39.290	37.520	39.290	31.757	1,730
2023-03-09	39.290	39.290	37.760	39.290	31.757	309
2023-03-08	39.290	39.290	37.760	39.290	31.757	520
2023-03-07	39.290	39.290	37.110	39.290	31.757	636
2023-03-02	39.290	39.850	36.500	39.290	31.757	247
2023-03-01	39.290	40.000	39.290	39.290	31.757	75
2023-02-28	39.390	39.390	35.000	39.290	31.757	12,393
2023-02-27	41.000	41.000	38.550	41.000	33.140	1,395
2023-02-23	41.000	41.000	39.160	41.000	33.140	176
2023-02-22	41.000	41.000	40.000	41.000	33.140	1,216
2023-02-21	41.000	41.000	40.120	41.000	33.140	427
2023-02-20	41.000	41.000	41.000	41.000	33.140	2
2023-02-16	41.000	41.000	40.000	41.000	33.140	624
2023-02-15	41.000	41.250	40.990	41.000	33.140	4,540
2023-02-14	41.000	41.000	39.640	41.000	33.140	7,141
2023-02-13	41.000	41.000	39.270	41.000	33.140	402
2023-02-09	41.000	41.000	39.050	41.000	33.140	54
2023-02-08	41.000	41.000	41.000	41.000	33.140	413
2023-02-07	41.000	41.000	40.010	41.000	33.140	102
2023-02-06	41.000	41.000	39.000	41.000	33.140	259
2023-02-02	41.000	41.350	38.200	41.000	33.140	537
2023-02-01	41.000	41.000	38.500	41.000	33.140	308
2023-01-31	41.000	41.200	39.500	41.000	33.140	312
2023-01-30	41.000	41.000	39.520	41.000	33.140	199
2023-01-25	40.580	41.000	40.000	40.580	32.800	558
2023-01-24	40.580	40.600	39.500	40.580	32.800	1,430
2023-01-23	40.580	41.490	40.580	40.580	32.800	648
2023-01-19	40.580	41.240	40.580	40.580	32.800	550
2023-01-18	40.580	41.190	40.000	40.580	32.800	289
2023-01-17	40.580	41.500	40.000	40.580	32.800	2,293
2023-01-16	40.580	41.570	40.000	40.580	32.800	361
2023-01-12	40.580	41.830	40.500	40.580	32.800	514
2023-01-11	40.580	41.410	40.000	40.580	32.800	1,450
2023-01-10	40.580	41.190	40.030	40.580	32.800	4,036
2023-01-09	40.580	42.000	40.010	40.580	32.800	2,899
2023-01-05	39.970	41.000	39.970	40.580	32.800	11,405
2023-01-04	37.960	40.440	37.000	37.960	30.682	3,598
2023-01-03	37.960	40.170	37.960	37.960	30.682	1,782
2023-01-02	37.960	40.000	37.960	37.960	30.682	7,289
2022-12-29	37.960	38.300	37.960	37.960	30.682	6,115
2022-12-28	36.840	38.100	36.840	37.960	30.682	12,279
2022-12-27	36.500	36.860	36.000	36.500	29.502	1,343
2022-12-26	36.500	36.900	35.150	36.500	29.502	1,972
2022-12-22	36.090	36.600	35.820	36.090	29.171	2,461
2022-12-21	36.090	36.710	35.320	36.090	29.171	1,279
2022-12-20	36.090	36.800	35.130	36.090	29.171	4,892
2022-12-19	36.090	36.480	35.110	36.090	29.171	2,361
2022-12-15	36.090	36.990	36.030	36.090	29.171	4,104
2022-12-14	36.090	37.250	36.030	36.090	29.171	4,512
2022-12-13	35.010	37.120	35.010	36.090	29.171	19,719
2022-12-12	35.320	35.320	34.110	35.010	28.298	9,874
2022-12-08	35.270	35.600	34.620	35.320	28.549	9,395
2022-12-07	35.440	35.700	35.190	35.270	28.508	8,990

← NewerPage 13 of 17 · 992 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.