Middle Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 51.750 | 51.990 | 51.500 | 51.750 | 49.692 | 236 |
| 2025-02-05 | 51.750 | 51.990 | 51.750 | 51.750 | 49.692 | 8 |
| 2025-02-04 | 51.750 | 52.740 | 51.750 | 51.750 | 49.692 | 24 |
| 2025-02-03 | 51.750 | 53.200 | 51.000 | 51.750 | 49.692 | 3,951 |
| 2025-01-30 | 51.750 | 52.750 | 51.500 | 51.750 | 49.692 | 969 |
| 2025-01-29 | 51.750 | 52.800 | 51.750 | 51.750 | 49.692 | 312 |
| 2025-01-28 | 51.750 | 52.800 | 51.750 | 51.750 | 49.692 | 720 |
| 2025-01-27 | 51.750 | 53.500 | 51.710 | 51.750 | 49.692 | 1,258 |
| 2025-01-23 | 51.750 | 53.700 | 50.600 | 51.750 | 49.692 | 2,160 |
| 2025-01-22 | 51.750 | 53.400 | 51.300 | 51.750 | 49.692 | 1,744 |
| 2025-01-21 | 51.750 | 53.800 | 51.750 | 51.750 | 49.692 | 848 |
| 2025-01-20 | 51.750 | 53.900 | 51.750 | 51.750 | 49.692 | 3,601 |
| 2025-01-16 | 51.750 | 53.100 | 51.300 | 51.750 | 49.692 | 3,423 |
| 2025-01-15 | 53.500 | 53.500 | 51.170 | 51.750 | 49.692 | 10,993 |
| 2025-01-14 | 58.170 | 58.170 | 50.560 | 58.170 | 55.857 | 4,329 |
| 2025-01-13 | 58.170 | 58.170 | 52.300 | 58.170 | 55.857 | 3,637 |
| 2025-01-09 | 58.170 | 58.170 | 55.020 | 58.170 | 55.857 | 1,342 |
| 2025-01-08 | 58.170 | 58.170 | 55.000 | 58.170 | 55.857 | 4,506 |
| 2025-01-06 | 58.170 | 58.900 | 54.000 | 58.170 | 55.857 | 5,168 |
| 2025-01-02 | 49.750 | 58.970 | 48.510 | 56.900 | 54.637 | 38,348 |
| 2024-12-31 | 49.750 | 49.750 | 47.500 | 49.750 | 47.772 | 1,668 |
| 2024-12-30 | 49.750 | 49.750 | 47.260 | 49.750 | 47.772 | 5,440 |
| 2024-12-26 | 48.350 | 50.000 | 47.600 | 49.750 | 47.772 | 15,369 |
| 2024-12-25 | 47.400 | 49.190 | 47.000 | 48.350 | 46.427 | 15,868 |
| 2024-12-24 | 47.400 | 47.400 | 46.080 | 47.400 | 45.515 | 1,054 |
| 2024-12-23 | 47.400 | 47.490 | 46.010 | 47.400 | 45.515 | 3,694 |
| 2024-12-19 | 47.400 | 47.400 | 46.000 | 47.400 | 45.515 | 4,359 |
| 2024-12-18 | 47.400 | 47.400 | 46.100 | 47.400 | 45.515 | 527 |
| 2024-12-17 | 47.400 | 47.400 | 47.010 | 47.400 | 45.515 | 1,472 |
| 2024-12-16 | 47.400 | 47.500 | 47.040 | 47.400 | 45.515 | 687 |
| 2024-12-12 | 48.240 | 48.240 | 46.720 | 48.240 | 46.322 | 4,511 |
| 2024-12-11 | 48.240 | 48.240 | 46.650 | 48.240 | 46.322 | 1,149 |
| 2024-12-10 | 48.240 | 48.240 | 46.660 | 48.240 | 46.322 | 217 |
| 2024-12-09 | 48.240 | 48.240 | 46.600 | 48.240 | 46.322 | 1,407 |
| 2024-12-05 | 47.380 | 47.380 | 46.220 | 47.380 | 45.496 | 2,142 |
| 2024-12-04 | 47.380 | 47.380 | 46.010 | 47.380 | 45.496 | 817 |
| 2024-12-03 | 47.380 | 47.380 | 46.050 | 47.380 | 45.496 | 676 |
| 2024-12-02 | 47.380 | 47.380 | 45.950 | 47.380 | 45.496 | 251 |
| 2024-11-28 | 47.380 | 47.380 | 45.550 | 47.380 | 45.496 | 3,995 |
| 2024-11-27 | 47.380 | 47.380 | 45.900 | 47.380 | 45.496 | 2,797 |
| 2024-11-26 | 47.380 | 47.500 | 46.000 | 47.380 | 45.496 | 4,544 |
| 2024-11-25 | 47.380 | 47.380 | 46.010 | 47.380 | 45.496 | 984 |
| 2024-11-21 | 47.380 | 47.380 | 46.500 | 47.380 | 45.496 | 1,576 |
| 2024-11-20 | 47.380 | 47.380 | 46.500 | 47.380 | 45.496 | 2,593 |
| 2024-11-19 | 47.380 | 47.380 | 46.700 | 47.380 | 45.496 | 1,615 |
| 2024-11-18 | 47.380 | 47.380 | 46.800 | 47.380 | 45.496 | 4,381 |
| 2024-11-14 | 47.380 | 48.150 | 47.380 | 47.380 | 45.496 | 1,726 |
| 2024-11-13 | 47.380 | 48.190 | 47.000 | 47.380 | 45.496 | 2,647 |
| 2024-11-12 | 47.900 | 48.000 | 46.550 | 47.380 | 45.496 | 9,021 |
| 2024-11-11 | 47.900 | 47.900 | 47.500 | 47.900 | 45.995 | 1,619 |
| 2024-11-07 | 47.900 | 48.000 | 47.600 | 47.900 | 45.995 | 2,264 |
| 2024-11-06 | 47.970 | 48.300 | 47.500 | 47.900 | 45.995 | 9,503 |
| 2024-11-05 | 48.400 | 48.900 | 47.700 | 47.970 | 46.062 | 6,628 |
| 2024-11-04 | 48.400 | 49.190 | 48.010 | 48.400 | 46.475 | 967 |
| 2024-10-31 | 48.400 | 49.400 | 47.600 | 48.400 | 46.475 | 4,003 |
| 2024-10-30 | 48.400 | 49.790 | 48.080 | 48.400 | 46.475 | 2,593 |
| 2024-10-29 | 48.400 | 50.400 | 47.900 | 48.400 | 46.475 | 5,239 |
| 2024-10-28 | 49.630 | 51.690 | 47.000 | 48.400 | 46.475 | 12,810 |
| 2024-10-24 | 49.630 | 49.890 | 48.500 | 49.630 | 47.656 | 4,237 |
| 2024-10-23 | 51.000 | 51.000 | 47.010 | 49.630 | 47.656 | 8,973 |
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.