Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	125.15	135.05	123.40	126.15	126.15	276,076
2026-07-21	139.00	139.00	124.27	125.12	125.12	150,712
2026-07-20	131.70	152.00	129.55	139.01	139.01	729,775
2026-07-19	109.00	129.25	108.01	129.25	129.25	613,846
2026-07-16	109.15	110.99	107.25	107.71	107.71	26,747
2026-07-15	103.52	111.50	103.01	108.15	108.15	77,273
2026-07-14	104.98	105.80	101.57	103.65	103.65	12,580
2026-07-13	105.01	106.74	104.12	104.46	104.46	11,566
2026-07-12	105.90	107.20	103.75	104.39	104.39	19,180
2026-07-09	103.59	110.50	101.50	103.72	103.72	90,886
2026-07-08	107.20	109.00	100.00	101.77	101.77	25,579
2026-07-07	101.00	109.00	100.12	106.31	106.31	76,638
2026-07-06	100.65	101.89	100.12	100.79	100.79	6,896
2026-07-05	100.07	103.00	98.300	100.65	100.65	11,198
2026-07-01	100.16	101.90	100.00	100.07	100.07	7,361
2026-06-30	96.960	101.48	96.100	100.16	100.16	15,616
2026-06-29	98.870	99.490	95.750	96.960	96.960	23,923
2026-06-28	100.06	101.80	98.000	98.870	98.870	11,174
2026-06-25	100.87	102.50	100.00	100.06	100.06	10,702
2026-06-24	101.25	102.90	100.27	100.87	100.87	13,444
2026-06-23	103.85	104.00	101.00	101.25	101.25	12,561
2026-06-22	102.04	104.00	102.00	103.85	103.85	13,826
2026-06-21	102.10	105.00	102.00	102.04	102.04	17,344
2026-06-17	103.68	104.50	100.80	102.10	102.10	10,839
2026-06-16	103.48	106.50	103.48	103.68	103.68	17,616
2026-06-15	105.82	107.00	103.00	103.48	103.48	18,385
2026-06-14	103.34	107.48	103.34	105.82	105.82	12,079
2026-06-11	105.16	105.16	100.53	103.34	103.34	10,807
2026-06-10	105.09	106.50	104.50	105.16	105.16	9,457
2026-06-09	106.58	107.25	105.00	105.09	105.09	12,163
2026-06-08	106.48	108.60	106.15	106.58	106.58	11,574
2026-06-07	105.56	109.49	104.50	106.48	106.48	26,487
2026-06-04	106.91	108.60	104.00	105.56	105.56	17,681
2026-06-03	108.28	109.48	106.67	106.91	106.91	13,040
2026-06-02	107.12	109.89	107.12	108.28	108.28	29,699
2026-06-01	106.17	108.97	106.17	107.12	107.12	22,897
2026-05-25	105.50	109.99	105.13	106.17	106.17	36,281
2026-05-24	107.82	108.95	103.07	105.50	105.50	16,194
2026-05-21	110.33	111.94	107.02	107.82	107.82	6,386
2026-05-20	110.22	115.00	110.22	110.33	110.33	77,390
2026-05-19	110.25	113.10	110.00	110.22	110.22	17,799
2026-05-18	114.01	116.00	110.01	110.25	110.25	55,439
2026-05-17	112.31	119.89	112.31	114.01	114.01	174,054
2026-05-14	110.83	114.97	108.10	112.31	112.31	61,036
2026-05-13	109.44	112.97	109.44	110.83	110.83	22,921
2026-05-12	111.17	112.99	108.03	109.44	109.44	28,231
2026-05-11	112.54	117.00	110.01	111.17	111.17	35,307
2026-05-10	107.31	117.00	107.31	112.54	112.54	92,879
2026-05-06	113.33	114.00	106.25	107.31	107.31	99,603
2026-05-05	102.43	119.90	97.100	113.33	113.33	412,786
2026-05-04	104.09	106.89	102.00	102.43	102.43	24,125
2026-05-03	102.57	108.00	102.51	104.09	104.09	91,734
2026-04-30	102.03	104.00	101.83	102.57	102.57	28,949
2026-04-29	101.59	104.00	101.59	102.03	102.03	31,153
2026-04-28	104.42	106.49	101.02	101.59	101.59	26,022
2026-04-27	103.02	107.49	103.02	104.42	104.42	84,798
2026-04-26	100.01	107.80	100.01	103.02	103.02	95,991
2026-04-23	101.37	103.95	100.00	100.01	100.01	49,122
2026-04-22	96.640	104.00	95.650	101.37	101.37	143,692
2026-04-21	95.950	97.000	95.090	96.640	96.640	10,220

← NewerPage 2 of 17 · 990 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.