Middle Egypt Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	53.330	55.400	53.000	54.920	48.415	29,878
2024-10-21	53.330	54.000	52.900	53.330	47.013	4,612
2024-10-17	54.370	55.000	52.920	53.330	47.013	7,422
2024-10-16	54.820	55.250	52.500	54.370	47.930	6,261
2024-10-15	52.000	55.550	52.000	54.820	48.327	16,036
2024-10-14	51.740	52.100	51.000	51.590	45.479	6,467
2024-10-10	51.740	52.390	51.160	51.740	45.612	2,142
2024-10-09	51.740	52.100	51.500	51.740	45.612	1,400
2024-10-08	52.300	52.450	51.000	51.740	45.612	7,497
2024-10-07	52.440	52.800	51.700	52.300	46.105	6,836
2024-10-03	52.120	52.500	51.020	52.440	46.229	6,784
2024-10-02	52.160	52.500	51.350	52.120	45.947	16,522
2024-10-01	51.860	52.900	51.520	52.160	45.982	8,429
2024-09-30	52.220	53.590	51.700	51.860	45.717	8,975
2024-09-26	51.280	53.500	51.250	52.680	46.440	18,633
2024-09-25	51.040	54.000	51.020	51.280	45.206	32,404
2024-09-24	51.230	51.770	50.850	51.040	44.995	6,864
2024-09-23	52.250	52.250	50.770	51.230	45.162	7,792
2024-09-19	53.210	53.210	50.600	53.210	46.908	5,524
2024-09-18	53.210	53.210	51.000	53.210	46.908	4,115
2024-09-17	53.210	53.210	51.000	53.210	46.908	3,617
2024-09-16	53.210	53.210	51.610	53.210	46.908	3,991
2024-09-12	53.210	53.210	51.710	53.210	46.908	871
2024-09-11	53.210	53.210	51.600	53.210	46.908	3,110
2024-09-10	53.210	53.210	52.000	53.210	46.908	1,691
2024-09-09	53.210	53.250	52.300	53.210	46.908	3,307
2024-09-05	52.930	57.000	52.510	53.510	47.172	13,538
2024-09-04	53.430	54.730	52.700	52.930	46.661	7,063
2024-09-03	53.430	55.440	52.660	53.430	47.101	3,596
2024-09-02	54.860	57.000	53.250	53.430	47.101	9,944
2024-08-29	55.800	65.000	50.720	57.880	51.024	51,046
2024-08-28	55.800	55.800	50.550	55.800	49.191	2,923
2024-08-27	55.800	55.800	50.500	55.800	49.191	3,871
2024-08-26	55.800	55.800	50.500	55.800	49.191	1,133
2024-08-22	55.800	55.800	49.010	55.800	49.191	1,539
2024-08-21	55.800	55.800	50.500	55.800	49.191	1,113
2024-08-20	55.800	55.800	50.500	55.800	49.191	2,174
2024-08-19	55.800	55.800	50.560	55.800	49.191	1,896
2024-08-15	55.800	55.800	50.550	55.800	49.191	1,162
2024-08-14	55.800	55.800	50.610	55.800	49.191	587
2024-08-13	55.800	55.800	50.600	55.800	49.191	1,801
2024-08-12	55.800	55.800	50.600	55.800	49.191	303
2024-08-08	55.800	55.800	49.760	55.800	49.191	115
2024-08-07	55.800	55.800	49.630	55.800	49.191	796
2024-08-06	55.800	55.800	49.600	55.800	49.191	622
2024-08-05	55.800	55.800	49.620	55.800	49.191	1,432
2024-08-01	55.800	55.800	49.620	55.800	49.191	4,542
2024-07-31	55.800	55.800	49.600	55.800	49.191	2,633
2024-07-30	55.800	55.800	49.490	55.800	49.191	620
2024-07-29	55.800	55.800	49.350	55.800	49.191	229
2024-07-24	55.800	55.800	49.300	55.800	49.191	1,905
2024-07-23	55.800	55.800	49.220	55.800	49.191	2,266
2024-07-22	55.800	55.800	49.000	55.800	49.191	1,866
2024-07-18	55.800	55.800	49.320	55.800	49.191	1,393
2024-07-17	55.800	55.800	49.000	55.800	49.191	1,932
2024-07-16	55.800	55.800	49.100	55.800	49.191	1,313
2024-07-15	55.800	55.800	49.000	55.800	49.191	1,364
2024-07-10	55.800	55.800	50.000	55.800	49.191	627
2024-07-09	55.800	55.800	48.890	55.800	49.191	2,303
2024-07-08	55.800	55.800	49.600	55.800	49.191	1,545

← NewerPage 8 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.