Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	94.430	99.000	94.430	96.040	96.040	35,208
2026-04-16	92.140	97.500	91.610	94.430	94.430	33,070
2026-04-15	86.190	93.300	86.190	92.140	92.140	16,493
2026-04-14	91.200	91.980	85.000	86.190	86.190	19,045
2026-04-09	91.130	93.000	89.000	91.200	91.200	13,568
2026-04-08	91.800	93.960	91.000	91.130	91.130	13,413
2026-04-07	91.420	96.900	90.000	91.800	91.800	37,930
2026-04-06	84.160	91.980	84.160	91.420	91.420	60,351
2026-04-05	85.840	87.800	80.000	84.160	84.160	14,873
2026-04-02	86.410	87.900	85.110	85.840	85.840	3,913
2026-04-01	84.340	87.600	83.010	86.410	86.410	11,220
2026-03-31	84.340	84.500	83.000	84.340	84.340	2,326
2026-03-30	84.340	86.450	83.110	84.340	84.340	3,555
2026-03-29	85.950	87.000	84.000	84.340	84.340	9,658
2026-03-26	85.030	89.000	85.020	85.950	85.950	23,695
2026-03-25	85.030	86.270	84.650	85.030	85.030	3,265
2026-03-24	85.030	86.630	84.510	85.030	85.030	2,986
2026-03-18	85.030	86.460	84.750	85.030	85.030	2,683
2026-03-17	86.050	86.680	84.750	85.030	85.030	3,895
2026-03-16	86.090	88.000	84.440	86.050	86.050	6,809
2026-03-15	87.600	87.990	85.500	86.090	86.090	4,061
2026-03-12	86.050	89.000	86.050	87.600	87.600	6,402
2026-03-11	85.040	88.800	85.040	86.050	86.050	20,202
2026-03-10	84.360	86.980	84.350	85.040	85.040	15,706
2026-03-09	84.360	84.500	84.120	84.360	84.360	2,277
2026-03-08	84.920	85.990	83.170	84.360	84.360	7,069
2026-03-05	84.760	86.090	84.270	84.920	84.920	3,873
2026-03-04	84.580	86.250	83.020	84.760	84.760	5,198
2026-03-03	84.660	88.000	83.600	84.580	84.580	13,853
2026-03-02	80.680	93.000	80.680	84.660	84.660	18,185
2026-03-01	85.040	85.040	69.160	80.680	80.680	11,379
2026-02-26	87.260	87.490	84.010	85.040	85.040	12,382
2026-02-25	90.040	90.040	87.210	87.260	87.260	9,234
2026-02-24	89.320	93.000	88.000	90.040	90.040	4,212
2026-02-23	88.600	90.000	86.700	89.320	89.320	4,305
2026-02-22	90.230	92.000	86.120	88.600	88.600	7,674
2026-02-19	92.320	93.200	89.050	90.230	90.230	14,093
2026-02-18	92.570	93.920	92.020	92.320	92.320	6,691
2026-02-17	92.250	93.930	92.190	92.570	92.570	5,365
2026-02-16	92.330	94.280	92.130	92.250	92.250	5,585
2026-02-15	93.040	94.480	92.000	92.330	92.330	11,259
2026-02-12	92.110	93.700	92.110	93.040	93.040	5,817
2026-02-11	93.170	94.150	92.050	92.110	92.110	11,162
2026-02-10	92.750	95.750	92.610	93.170	93.170	21,435
2026-02-09	93.310	94.890	92.680	92.750	92.750	26,053
2026-02-08	93.400	96.500	93.000	93.310	93.310	16,453
2026-02-05	95.640	97.690	93.010	93.400	93.400	17,432
2026-02-04	92.810	101.00	92.810	95.640	95.640	63,566
2026-02-03	92.090	94.500	92.090	92.810	92.810	18,687
2026-02-02	91.300	92.990	91.030	92.090	92.090	6,974
2026-02-01	91.200	93.990	90.300	91.300	91.300	12,090
2026-01-28	93.760	94.000	90.200	91.200	91.200	16,003
2026-01-27	94.230	95.000	93.270	93.760	93.760	5,403
2026-01-26	97.080	98.000	93.130	94.230	94.230	12,791
2026-01-25	97.260	99.650	96.500	97.080	97.080	12,370
2026-01-22	99.380	100.98	97.030	97.260	97.260	60,698
2026-01-21	100.05	100.95	98.600	99.380	99.380	10,013
2026-01-20	99.100	101.99	99.030	100.05	100.05	8,468
2026-01-19	99.580	102.39	99.010	99.100	99.100	6,053
2026-01-15	98.000	99.990	95.250	96.970	96.970	6,476

← NewerPage 3 of 4 · 229 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.