Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	89.000	90.000	87.100	88.260	84.750	17,060
2025-09-25	90.720	92.480	90.000	90.290	86.699	13,405
2025-09-24	92.250	95.800	90.030	90.720	87.112	12,027
2025-09-23	88.250	98.000	87.000	92.250	88.581	83,450
2025-09-22	89.500	89.980	85.100	88.250	84.741	11,321
2025-09-18	91.790	94.500	89.760	90.090	86.507	6,274
2025-09-17	88.530	93.000	88.330	91.790	88.140	6,373
2025-09-16	92.590	95.000	88.000	88.530	85.009	13,891
2025-09-15	94.020	96.750	91.500	92.590	88.908	21,925
2025-09-11	98.050	100.10	94.030	94.390	90.636	29,926
2025-09-10	90.050	104.95	90.050	98.050	94.151	126,704
2025-09-09	98.970	103.00	86.020	88.520	85.000	45,516
2025-09-08	94.400	103.70	92.250	98.970	95.034	90,777
2025-09-03	107.74	117.00	102.00	102.65	98.568	173,586
2025-09-02	99.110	110.00	95.000	107.74	103.46	155,083
2025-09-01	104.76	125.71	95.050	99.110	95.169	310,237
2025-08-28	72.750	87.300	71.250	87.300	83.828	82,455
2025-08-27	71.530	74.000	71.250	72.750	69.857	13,644
2025-08-26	71.440	72.500	71.000	71.530	68.685	10,607
2025-08-25	70.080	73.200	69.010	71.440	68.599	18,211
2025-08-21	70.350	70.940	68.710	70.080	67.293	6,561
2025-08-20	70.080	72.000	70.080	70.350	67.552	4,298
2025-08-19	70.930	71.880	69.300	69.980	67.197	4,733
2025-08-18	72.260	72.840	68.100	70.930	68.109	10,031
2025-08-14	70.860	72.500	68.950	70.250	67.456	4,934
2025-08-13	72.360	74.900	70.000	70.860	68.042	14,059
2025-08-12	69.490	74.980	69.490	72.360	69.482	43,939
2025-08-11	70.950	73.950	67.100	68.580	65.853	16,615
2025-08-07	64.650	77.250	63.010	70.490	67.687	76,937
2025-08-06	64.650	64.900	63.520	64.650	62.079	1,353
2025-08-05	64.650	66.490	63.050	64.650	62.079	3,752
2025-08-04	64.650	65.630	62.660	64.650	62.079	3,396
2025-07-31	64.650	67.400	64.310	64.650	62.079	3,278
2025-07-30	64.650	68.000	64.010	64.650	62.079	4,119
2025-07-29	64.650	67.490	64.140	64.650	62.079	3,159
2025-07-28	64.650	66.500	64.150	64.650	62.079	2,944
2025-07-23	64.650	64.800	64.090	64.650	62.079	4,589
2025-07-22	66.260	67.480	64.010	64.650	62.079	4,966
2025-07-21	66.260	67.690	65.000	66.260	63.625	2,178
2025-07-17	66.410	68.800	65.200	66.860	64.201	5,985
2025-07-16	66.050	71.000	66.000	66.410	63.769	29,439
2025-07-15	66.150	68.000	64.810	66.050	63.423	6,109
2025-07-14	63.590	69.000	62.510	66.150	63.519	14,338
2025-07-10	63.590	65.000	63.200	63.590	61.061	1,950
2025-07-09	63.590	64.970	62.690	63.590	61.061	2,593
2025-07-07	64.270	66.890	62.700	63.590	61.061	12,926
2025-07-02	62.240	72.890	60.760	68.590	65.862	21,730
2025-07-01	62.240	62.490	60.720	62.240	59.765	2,612
2025-06-30	60.960	63.000	60.650	62.240	59.765	11,510
2025-06-25	59.320	62.440	59.310	59.320	56.961	2,631
2025-06-24	59.320	62.900	58.110	59.320	56.961	2,163
2025-06-23	59.320	59.650	57.900	59.320	56.961	1,061
2025-06-19	59.320	59.900	57.220	59.320	56.961	2,891
2025-06-18	59.320	59.440	55.000	59.320	56.961	1,212
2025-06-17	59.320	60.850	57.500	59.320	56.961	4,147
2025-06-16	60.150	61.000	58.160	59.320	56.961	5,745
2025-06-12	61.420	61.420	59.150	60.150	57.758	6,634
2025-06-11	63.140	63.900	60.990	61.470	59.026	7,172
2025-06-10	61.450	65.500	60.060	63.140	60.629	15,590
2025-06-04	60.470	67.300	59.000	61.450	59.006	46,040

← NewerPage 5 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.