Middle Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 98.000 | 99.990 | 95.250 | 96.970 | 96.970 | 6,476 |
| 2026-01-14 | 100.05 | 102.88 | 97.030 | 98.000 | 98.000 | 8,437 |
| 2026-01-13 | 101.73 | 104.99 | 100.00 | 100.05 | 100.05 | 14,937 |
| 2026-01-12 | 99.650 | 105.00 | 99.620 | 101.73 | 101.73 | 47,111 |
| 2026-01-08 | 100.29 | 102.50 | 99.310 | 99.930 | 99.930 | 16,439 |
| 2026-01-06 | 99.900 | 101.49 | 99.400 | 100.29 | 100.29 | 10,436 |
| 2026-01-05 | 102.05 | 102.75 | 99.550 | 99.900 | 99.900 | 26,836 |
| 2025-12-31 | 104.27 | 105.49 | 102.03 | 102.59 | 102.59 | 38,945 |
| 2025-12-30 | 106.79 | 107.99 | 104.20 | 104.27 | 104.27 | 58,924 |
| 2025-12-29 | 104.17 | 111.99 | 103.70 | 106.79 | 106.79 | 114,286 |
| 2025-12-25 | 110.53 | 115.00 | 106.51 | 107.49 | 107.49 | 95,887 |
| 2025-12-24 | 99.730 | 114.89 | 99.530 | 110.53 | 110.53 | 171,201 |
| 2025-12-23 | 99.940 | 101.00 | 99.030 | 99.730 | 99.730 | 5,340 |
| 2025-12-22 | 99.700 | 102.00 | 99.700 | 99.940 | 99.940 | 7,440 |
| 2025-12-18 | 100.29 | 102.44 | 99.700 | 99.900 | 99.900 | 11,619 |
| 2025-12-17 | 99.440 | 103.00 | 99.000 | 100.29 | 100.29 | 16,631 |
| 2025-12-16 | 102.30 | 102.96 | 98.000 | 99.440 | 99.440 | 12,197 |
| 2025-12-15 | 103.84 | 103.88 | 101.80 | 102.30 | 102.30 | 3,625 |
| 2025-12-11 | 103.16 | 104.60 | 101.51 | 102.77 | 102.77 | 3,775 |
| 2025-12-10 | 103.16 | 106.30 | 103.02 | 103.16 | 103.16 | 1,432 |
| 2025-12-09 | 103.23 | 106.40 | 101.21 | 103.16 | 103.16 | 9,930 |
| 2025-12-08 | 103.90 | 105.46 | 100.50 | 103.23 | 103.23 | 4,616 |
| 2025-12-04 | 106.82 | 111.80 | 102.00 | 104.46 | 104.46 | 17,509 |
| 2025-12-03 | 101.01 | 112.50 | 100.55 | 106.82 | 106.82 | 59,269 |
| 2025-12-02 | 100.60 | 102.00 | 100.21 | 101.01 | 101.01 | 10,787 |
| 2025-12-01 | 100.56 | 102.97 | 98.010 | 100.60 | 100.60 | 9,407 |
| 2025-11-27 | 99.780 | 105.45 | 99.500 | 101.07 | 101.07 | 38,813 |
| 2025-11-26 | 106.14 | 106.15 | 99.300 | 99.780 | 99.780 | 27,307 |
| 2025-11-25 | 108.59 | 111.00 | 106.01 | 106.14 | 106.14 | 20,240 |
| 2025-11-24 | 111.57 | 113.98 | 106.00 | 108.59 | 108.59 | 10,825 |
| 2025-11-20 | 111.19 | 116.50 | 110.50 | 111.69 | 111.69 | 21,263 |
| 2025-11-19 | 111.61 | 114.50 | 111.00 | 111.19 | 111.19 | 7,384 |
| 2025-11-18 | 115.78 | 117.48 | 110.50 | 111.61 | 111.61 | 14,116 |
| 2025-11-17 | 110.99 | 118.50 | 110.00 | 115.78 | 115.78 | 69,118 |
| 2025-11-13 | 112.99 | 116.00 | 110.00 | 112.38 | 112.38 | 27,337 |
| 2025-11-12 | 112.93 | 114.46 | 112.21 | 112.99 | 112.99 | 5,980 |
| 2025-11-11 | 114.19 | 115.69 | 112.00 | 112.93 | 112.93 | 10,894 |
| 2025-11-10 | 112.10 | 121.00 | 112.10 | 114.19 | 114.19 | 40,584 |
| 2025-11-06 | 118.91 | 121.25 | 111.55 | 114.53 | 114.53 | 31,581 |
| 2025-11-05 | 120.48 | 122.85 | 118.01 | 118.91 | 118.91 | 21,660 |
| 2025-11-04 | 124.50 | 124.50 | 118.08 | 120.48 | 120.48 | 112,282 |
| 2025-11-03 | 119.00 | 133.00 | 119.00 | 125.73 | 120.73 | 179,599 |
| 2025-10-30 | 121.60 | 123.00 | 119.00 | 119.97 | 115.20 | 27,405 |
| 2025-10-29 | 120.08 | 125.90 | 118.50 | 121.60 | 116.76 | 24,579 |
| 2025-10-28 | 123.36 | 126.85 | 116.02 | 120.08 | 115.30 | 44,196 |
| 2025-10-27 | 116.31 | 131.50 | 115.10 | 123.36 | 118.45 | 150,764 |
| 2025-10-23 | 118.78 | 123.49 | 114.00 | 114.65 | 110.09 | 56,621 |
| 2025-10-22 | 126.52 | 138.00 | 115.03 | 118.78 | 114.06 | 227,532 |
| 2025-10-21 | 112.31 | 130.00 | 112.31 | 126.52 | 121.49 | 427,629 |
| 2025-10-20 | 96.640 | 113.00 | 96.640 | 109.25 | 104.91 | 412,292 |
← NewerPage 4 of 4 · 230 trading days
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.