Middle Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 60.470 | 61.490 | 59.000 | 60.470 | 58.065 | 1,332 |
| 2025-06-02 | 60.020 | 61.600 | 59.000 | 60.470 | 58.065 | 4,980 |
| 2025-05-29 | 60.320 | 64.000 | 58.700 | 60.020 | 57.633 | 20,876 |
| 2025-05-28 | 58.480 | 62.790 | 58.030 | 60.320 | 57.921 | 5,066 |
| 2025-05-27 | 58.480 | 59.900 | 58.000 | 58.480 | 56.154 | 2,301 |
| 2025-05-26 | 57.580 | 59.950 | 56.010 | 58.480 | 56.154 | 11,417 |
| 2025-05-22 | 55.100 | 58.790 | 54.650 | 57.580 | 55.290 | 15,957 |
| 2025-05-21 | 55.290 | 57.000 | 53.720 | 55.100 | 52.909 | 6,680 |
| 2025-05-20 | 55.290 | 55.290 | 53.610 | 55.290 | 53.091 | 2,098 |
| 2025-05-19 | 55.290 | 55.500 | 53.600 | 55.290 | 53.091 | 3,379 |
| 2025-05-15 | 57.930 | 58.730 | 54.500 | 55.290 | 53.091 | 5,816 |
| 2025-05-14 | 53.350 | 60.000 | 53.350 | 57.930 | 55.626 | 19,089 |
| 2025-05-13 | 51.980 | 53.940 | 51.980 | 51.980 | 49.913 | 1,208 |
| 2025-05-12 | 51.980 | 53.930 | 51.980 | 51.980 | 49.913 | 4,289 |
| 2025-05-08 | 51.980 | 53.490 | 51.980 | 51.980 | 49.913 | 1,535 |
| 2025-05-07 | 51.980 | 53.250 | 51.980 | 51.980 | 49.913 | 4,348 |
| 2025-05-06 | 51.980 | 53.250 | 51.980 | 51.980 | 49.913 | 2,257 |
| 2025-05-05 | 51.980 | 53.300 | 51.980 | 51.980 | 49.913 | 3,376 |
| 2025-04-30 | 51.980 | 51.990 | 51.980 | 51.980 | 49.913 | 428 |
| 2025-04-29 | 51.980 | 51.990 | 51.300 | 51.980 | 49.913 | 1,371 |
| 2025-04-28 | 51.980 | 52.000 | 51.300 | 51.980 | 49.913 | 1,551 |
| 2025-04-23 | 51.980 | 53.000 | 51.670 | 51.980 | 49.913 | 3,162 |
| 2025-04-22 | 51.980 | 53.000 | 51.670 | 51.980 | 49.913 | 5,438 |
| 2025-04-17 | 50.180 | 53.750 | 49.250 | 51.980 | 49.913 | 17,954 |
| 2025-04-16 | 50.180 | 50.200 | 49.190 | 50.180 | 48.185 | 2,145 |
| 2025-04-15 | 50.180 | 50.500 | 49.130 | 50.180 | 48.185 | 1,382 |
| 2025-04-14 | 50.180 | 50.200 | 48.600 | 50.180 | 48.185 | 2,350 |
| 2025-04-10 | 49.780 | 50.750 | 48.030 | 50.180 | 48.185 | 6,824 |
| 2025-04-09 | 49.970 | 50.400 | 49.030 | 49.780 | 47.800 | 9,505 |
| 2025-04-08 | 49.970 | 50.450 | 49.000 | 49.970 | 47.983 | 754 |
| 2025-04-07 | 49.970 | 49.970 | 48.000 | 49.970 | 47.983 | 2,617 |
| 2025-04-03 | 50.470 | 50.470 | 49.800 | 49.970 | 47.983 | 7,593 |
| 2025-03-27 | 51.750 | 51.750 | 50.000 | 51.750 | 49.692 | 575 |
| 2025-03-26 | 51.750 | 51.750 | 49.510 | 51.750 | 49.692 | 1,110 |
| 2025-03-25 | 51.750 | 51.750 | 49.400 | 51.750 | 49.692 | 1,667 |
| 2025-03-24 | 51.750 | 51.750 | 49.510 | 51.750 | 49.692 | 447 |
| 2025-03-20 | 51.750 | 51.750 | 49.700 | 51.750 | 49.692 | 1,119 |
| 2025-03-19 | 51.750 | 51.750 | 49.610 | 51.750 | 49.692 | 490 |
| 2025-03-18 | 51.750 | 51.750 | 49.600 | 51.750 | 49.692 | 319 |
| 2025-03-17 | 51.750 | 51.750 | 50.040 | 51.750 | 49.692 | 1,143 |
| 2025-03-13 | 51.750 | 51.750 | 50.700 | 51.750 | 49.692 | 1,084 |
| 2025-03-12 | 51.750 | 51.750 | 49.400 | 51.750 | 49.692 | 1,153 |
| 2025-03-11 | 51.750 | 51.750 | 49.150 | 51.750 | 49.692 | 710 |
| 2025-03-10 | 51.750 | 51.750 | 49.330 | 51.750 | 49.692 | 808 |
| 2025-03-06 | 51.750 | 51.750 | 49.300 | 51.750 | 49.692 | 493 |
| 2025-03-05 | 51.750 | 51.750 | 49.800 | 51.750 | 49.692 | 989 |
| 2025-03-04 | 51.750 | 51.750 | 49.800 | 51.750 | 49.692 | 2,354 |
| 2025-03-03 | 51.750 | 51.750 | 49.300 | 51.750 | 49.692 | 445 |
| 2025-02-27 | 51.750 | 51.750 | 49.110 | 51.750 | 49.692 | 1,910 |
| 2025-02-26 | 51.750 | 51.750 | 50.000 | 51.750 | 49.692 | 2,564 |
| 2025-02-25 | 51.750 | 51.750 | 49.990 | 51.750 | 49.692 | 829 |
| 2025-02-24 | 51.750 | 51.750 | 49.200 | 51.750 | 49.692 | 1,767 |
| 2025-02-20 | 51.750 | 51.750 | 50.100 | 51.750 | 49.692 | 1,388 |
| 2025-02-19 | 51.750 | 51.750 | 49.080 | 51.750 | 49.692 | 1,329 |
| 2025-02-18 | 51.750 | 51.750 | 49.530 | 51.750 | 49.692 | 536 |
| 2025-02-17 | 51.750 | 51.750 | 49.070 | 51.750 | 49.692 | 1,074 |
| 2025-02-13 | 51.750 | 51.750 | 49.010 | 51.750 | 49.692 | 145 |
| 2025-02-12 | 51.750 | 51.790 | 49.000 | 51.750 | 49.692 | 256 |
| 2025-02-11 | 51.750 | 51.900 | 49.400 | 51.750 | 49.692 | 926 |
| 2025-02-10 | 51.750 | 51.950 | 51.070 | 51.750 | 49.692 | 367 |
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.