Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	28.900	30.990	28.900	28.900	21.055	191
2022-08-18	28.900	32.500	28.900	28.900	21.055	59
2022-08-17	28.900	31.850	28.900	28.900	21.055	168
2022-08-16	28.900	31.630	28.900	28.900	21.055	565
2022-08-15	28.900	30.510	28.900	28.900	21.055	602
2022-08-11	28.900	30.510	28.900	28.900	21.055	969
2022-08-10	28.900	30.500	28.900	28.900	21.055	157
2022-08-09	28.900	30.500	28.900	28.900	21.055	736
2022-08-08	28.900	31.450	28.900	28.900	21.055	190
2022-08-04	28.900	29.660	28.900	28.900	21.055	568
2022-08-03	28.900	29.000	28.900	28.900	21.055	1,337
2022-08-02	28.900	29.600	28.900	28.900	21.055	99
2022-08-01	28.900	29.500	28.510	28.900	21.055	860
2022-07-27	28.900	29.000	28.900	28.900	21.055	500
2022-07-26	28.900	29.400	28.900	28.900	21.055	296
2022-07-21	28.900	29.500	28.560	28.900	21.055	159
2022-07-20	28.900	29.000	28.400	28.900	21.055	121
2022-07-19	28.900	28.900	28.800	28.900	21.055	26
2022-07-18	28.900	28.900	28.210	28.900	21.055	1,000
2022-07-07	28.900	28.900	28.410	28.900	21.055	214
2022-07-05	28.900	28.900	28.270	28.900	21.055	247
2022-07-04	28.900	28.900	28.440	28.900	21.055	1,120
2022-06-29	28.900	28.900	28.500	28.900	21.055	851
2022-06-28	28.900	28.900	28.330	28.900	21.055	200
2022-06-27	28.900	28.900	28.310	28.900	21.055	270
2022-06-22	28.900	28.900	28.900	28.900	21.055	20
2022-06-21	28.900	28.900	28.300	28.900	21.055	78
2022-06-20	28.900	28.900	28.260	28.900	21.055	597
2022-06-16	28.900	29.000	28.900	28.900	21.055	3
2022-06-15	28.900	29.860	28.500	28.900	21.055	4,529
2022-06-14	28.900	28.900	28.590	28.900	21.055	130
2022-06-13	28.900	29.000	28.900	28.900	21.055	180
2022-06-09	28.900	28.900	28.550	28.900	21.055	180
2022-06-08	28.900	29.900	28.770	28.900	21.055	600
2022-06-07	28.900	29.790	28.680	28.900	21.055	164
2022-06-06	28.900	29.000	28.670	28.900	21.055	1,263
2022-06-01	28.900	29.030	28.900	28.900	21.055	1,102
2022-05-31	28.900	29.500	28.900	28.900	21.055	1,860
2022-05-30	28.900	29.900	28.610	28.900	21.055	87
2022-05-26	28.900	28.900	28.520	28.900	21.055	78
2022-05-25	28.900	29.200	28.510	28.900	21.055	2,288
2022-05-24	28.900	29.510	28.510	28.900	21.055	3,120
2022-05-19	28.900	30.000	28.900	28.900	21.055	363
2022-05-18	28.900	30.000	28.900	28.900	21.055	56
2022-05-17	28.900	29.940	28.900	28.900	21.055	1,812
2022-05-16	28.900	29.880	28.900	28.900	21.055	2,069
2022-05-12	28.900	29.860	28.900	28.900	21.055	1,765
2022-05-10	28.900	29.880	28.900	28.900	21.055	70
2022-05-09	28.900	29.750	28.900	28.900	21.055	809
2022-04-28	28.900	29.100	28.800	28.900	21.055	8,744
2022-04-27	28.900	29.500	28.800	28.900	21.055	719
2022-04-26	28.900	29.500	28.900	28.900	21.055	4,984
2022-04-21	28.900	29.500	28.610	28.900	21.055	4,205
2022-04-20	28.900	29.490	28.900	28.900	21.055	9
2022-04-18	28.900	28.900	28.330	28.900	21.055	4,855
2022-04-14	28.900	29.500	28.320	28.900	21.055	2,143
2022-04-13	28.900	28.920	28.900	28.900	21.055	55
2022-04-12	28.900	29.690	28.900	28.900	21.055	4,431
2022-04-11	28.900	30.000	28.900	28.900	21.055	875
2022-04-07	28.900	31.500	28.900	28.900	21.055	7,021

← NewerPage 15 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.