Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	28.900	29.550	28.900	28.900	21.055	317
2022-04-05	28.900	30.500	28.900	28.900	21.055	5,517
2022-04-04	28.900	30.500	28.900	28.900	21.055	350
2022-03-30	28.900	29.500	28.200	28.900	21.055	6,592
2022-03-29	28.900	29.000	28.780	28.900	21.055	578
2022-03-28	28.900	29.000	28.720	28.900	21.055	856
2022-03-24	28.900	29.390	28.900	28.900	21.055	603
2022-03-23	28.900	29.590	28.700	28.900	21.055	3,003
2022-03-22	28.900	29.600	28.900	28.900	21.055	1,051
2022-03-21	28.900	29.490	28.900	28.900	21.055	950
2022-03-17	28.900	28.950	28.900	28.900	21.055	154
2022-03-16	28.900	28.950	28.150	28.900	21.055	711
2022-03-15	28.900	28.900	28.100	28.900	21.055	875
2022-03-14	28.900	28.900	28.000	28.900	21.055	3,133
2022-03-10	28.900	29.400	28.230	28.900	21.055	4,291
2022-03-09	28.900	28.900	28.300	28.900	21.055	1,100
2022-03-08	28.900	28.900	28.590	28.900	21.055	1,035
2022-03-07	28.900	29.390	28.900	28.900	21.055	1,300
2022-03-03	28.900	29.500	28.800	28.900	21.055	512
2022-03-02	28.900	29.330	28.900	28.900	21.055	1,235
2022-03-01	28.900	29.500	28.710	28.900	21.055	1,311
2022-02-28	28.900	29.450	28.300	28.900	21.055	1,854
2022-02-24	28.900	29.500	28.010	28.900	21.055	3,807
2022-02-23	28.900	28.900	28.760	28.900	21.055	139
2022-02-22	28.900	29.010	28.700	28.900	21.055	483
2022-02-21	28.900	29.900	28.900	28.900	21.055	800
2022-02-16	28.900	29.050	28.900	28.900	21.055	1,220
2022-02-15	28.900	29.350	28.900	28.900	21.055	1,182
2022-02-14	28.900	29.700	28.900	28.900	21.055	87
2022-02-10	28.900	29.900	28.900	28.900	21.055	318
2022-02-08	28.900	30.000	28.900	28.900	21.055	1,000
2022-02-07	28.900	29.500	28.900	28.900	21.055	130
2022-02-03	28.900	29.410	28.900	28.900	21.055	950
2022-02-02	28.900	29.620	28.900	28.900	21.055	403
2022-02-01	28.900	29.610	28.900	28.900	21.055	400
2022-01-31	28.900	30.330	28.900	28.900	21.055	6
2022-01-26	28.900	30.470	28.900	28.900	21.055	352
2022-01-24	28.900	29.500	28.900	28.900	21.055	351
2022-01-20	28.900	29.000	28.900	28.900	21.055	3
2022-01-19	28.900	29.500	28.900	28.900	21.055	148
2022-01-18	28.900	29.500	28.900	28.900	21.055	651
2022-01-17	28.900	29.500	28.900	28.900	21.055	1,022
2022-01-13	28.900	30.500	28.900	28.900	21.055	2,003
2022-01-12	28.900	29.650	28.900	28.900	21.055	4,844
2022-01-11	28.900	29.000	28.900	28.900	21.055	270
2022-01-10	28.900	29.650	28.900	28.900	21.055	6,073
2022-01-05	28.900	29.000	28.900	28.900	21.055	7,048
2022-01-04	28.910	28.940	28.680	28.900	21.055	21,519
2022-01-03	28.910	28.910	28.900	28.910	21.062	7,020
2021-12-30	28.900	29.000	28.900	28.910	21.062	14,645
2021-12-29	28.900	28.900	28.620	28.900	21.055	17,854
2021-12-28	28.860	28.900	28.840	28.900	21.055	13,600
2021-12-27	28.860	28.900	28.600	28.860	21.026	6,690
2021-12-23	28.600	28.900	28.600	28.600	20.837	2,540
2021-12-22	28.600	28.900	28.600	28.600	20.837	3,672
2021-12-21	28.600	28.900	28.600	28.600	20.837	4,451
2021-12-20	28.600	28.600	28.510	28.600	20.837	278
2021-12-16	28.600	28.900	28.600	28.600	20.837	3,760
2021-12-15	28.600	28.900	28.600	28.600	20.837	6,667
2021-12-14	28.600	28.980	28.500	28.600	20.837	7,701

← NewerPage 16 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.