Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	35.440	35.600	35.000	35.440	28.646	2,824
2022-12-05	35.220	36.000	34.700	35.440	28.646	12,703
2022-12-01	35.950	35.950	34.250	35.950	29.058	6,100
2022-11-30	35.950	36.000	34.900	35.950	29.058	6,626
2022-11-29	37.000	37.000	34.050	35.950	29.058	9,236
2022-11-28	38.900	40.970	38.900	40.550	29.543	22,016
2022-11-24	36.590	37.800	36.590	37.750	27.503	18,821
2022-11-23	36.420	37.250	36.420	36.420	26.534	4,461
2022-11-22	36.420	37.300	36.420	36.420	26.534	7,087
2022-11-21	36.420	36.660	36.400	36.420	26.534	3,869
2022-11-17	30.990	35.500	30.990	30.990	22.578	1,809
2022-11-16	30.990	34.990	30.990	30.990	22.578	3,371
2022-11-15	30.990	34.870	30.990	30.990	22.578	1,892
2022-11-14	30.990	33.990	30.990	30.990	22.578	3,672
2022-11-10	30.990	33.600	30.990	30.990	22.578	901
2022-11-09	30.990	33.700	30.990	30.990	22.578	308
2022-11-08	30.990	33.700	30.990	30.990	22.578	901
2022-11-07	30.990	33.650	30.990	30.990	22.578	1,518
2022-11-03	30.990	33.850	30.990	30.990	22.578	1,602
2022-11-02	30.990	33.850	30.990	30.990	22.578	1,879
2022-11-01	30.990	33.930	30.990	30.990	22.578	2,406
2022-10-31	30.990	33.490	30.990	30.990	22.578	70
2022-10-27	30.990	33.490	30.990	30.990	22.578	4,736
2022-10-26	30.990	32.990	30.990	30.990	22.578	930
2022-10-25	30.990	33.000	30.990	30.990	22.578	3,777
2022-10-24	30.990	32.860	30.990	30.990	22.578	705
2022-10-20	30.990	32.600	30.990	30.990	22.578	3,173
2022-10-19	30.990	32.580	30.990	30.990	22.578	1,290
2022-10-18	30.990	32.540	30.990	30.990	22.578	1,226
2022-10-17	30.990	32.540	30.990	30.990	22.578	712
2022-10-13	30.990	32.480	30.990	30.990	22.578	556
2022-10-12	30.990	32.450	30.990	30.990	22.578	205
2022-10-11	30.990	32.010	30.990	30.990	22.578	1,325
2022-10-10	30.990	32.490	30.990	30.990	22.578	2,097
2022-10-05	30.990	32.470	30.990	30.990	22.578	48
2022-10-04	30.990	32.440	30.990	30.990	22.578	971
2022-10-03	30.990	32.400	30.990	30.990	22.578	624
2022-09-29	30.990	32.390	30.000	30.990	22.578	665
2022-09-28	30.990	32.420	30.990	30.990	22.578	303
2022-09-27	30.990	32.490	30.990	30.990	22.578	327
2022-09-26	30.990	31.690	30.990	30.990	22.578	7
2022-09-22	30.990	30.990	30.710	30.990	22.578	163
2022-09-21	30.650	31.000	30.650	30.990	22.578	9,713
2022-09-20	28.900	30.520	28.900	28.900	21.055	1,516
2022-09-19	28.900	30.300	28.900	28.900	21.055	280
2022-09-15	28.900	30.990	28.900	28.900	21.055	7,386
2022-09-14	28.900	32.190	28.900	28.900	21.055	20
2022-09-13	28.900	32.190	28.900	28.900	21.055	69
2022-09-12	28.900	30.680	28.900	28.900	21.055	7
2022-09-08	28.900	30.850	28.900	28.900	21.055	1,000
2022-09-07	28.900	31.890	28.900	28.900	21.055	1,195
2022-09-06	28.900	30.780	28.900	28.900	21.055	50
2022-09-05	28.900	31.400	28.900	28.900	21.055	13
2022-09-01	28.900	31.400	28.900	28.900	21.055	216
2022-08-31	28.900	31.500	28.900	28.900	21.055	398
2022-08-30	28.900	32.000	28.900	28.900	21.055	357
2022-08-29	28.900	32.290	28.900	28.900	21.055	1,002
2022-08-25	28.900	31.440	28.900	28.900	21.055	1,596
2022-08-24	28.900	30.750	28.900	28.900	21.055	915
2022-08-23	28.900	30.990	28.900	28.900	21.055	783

← NewerPage 14 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.