Upper Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 178.72 | 186.00 | 178.72 | 178.72 | 160.53 | 919 |
| 2024-02-27 | 188.84 | 191.99 | 151.08 | 178.72 | 160.53 | 1,691 |
| 2024-02-26 | 188.84 | 194.95 | 182.12 | 188.84 | 169.62 | 646 |
| 2024-02-22 | 178.01 | 211.16 | 178.01 | 188.84 | 169.62 | 1,952 |
| 2024-02-21 | 175.98 | 182.89 | 175.98 | 175.98 | 158.07 | 713 |
| 2024-02-20 | 175.98 | 182.89 | 175.98 | 175.98 | 158.07 | 333 |
| 2024-02-19 | 175.98 | 183.00 | 175.98 | 175.98 | 158.07 | 519 |
| 2024-02-15 | 175.98 | 177.99 | 174.10 | 175.98 | 158.07 | 100 |
| 2024-02-14 | 175.98 | 198.14 | 173.11 | 175.98 | 158.07 | 196 |
| 2024-02-13 | 175.98 | 179.84 | 173.20 | 175.98 | 158.07 | 375 |
| 2024-02-12 | 174.35 | 176.50 | 174.35 | 175.98 | 158.07 | 2,084 |
| 2024-02-08 | 170.00 | 174.85 | 170.00 | 170.00 | 152.70 | 599 |
| 2024-02-07 | 170.00 | 174.00 | 170.00 | 170.00 | 152.70 | 537 |
| 2024-02-06 | 170.00 | 173.99 | 170.00 | 170.00 | 152.70 | 1,096 |
| 2024-02-05 | 170.00 | 174.93 | 168.10 | 170.00 | 152.70 | 828 |
| 2024-02-01 | 170.00 | 176.00 | 164.22 | 170.00 | 152.70 | 469 |
| 2024-01-31 | 164.76 | 176.00 | 164.00 | 170.00 | 152.70 | 565,252 |
| 2024-01-30 | 164.76 | 176.99 | 160.03 | 164.76 | 147.99 | 1,028 |
| 2024-01-29 | 164.76 | 169.97 | 164.76 | 164.76 | 147.99 | 759 |
| 2024-01-24 | 164.76 | 175.00 | 161.00 | 164.76 | 147.99 | 1,105 |
| 2024-01-23 | 164.76 | 167.98 | 162.28 | 164.76 | 147.99 | 342 |
| 2024-01-22 | 164.76 | 169.97 | 160.52 | 164.76 | 147.99 | 831 |
| 2024-01-18 | 148.97 | 166.62 | 148.97 | 148.97 | 133.81 | 898 |
| 2024-01-17 | 148.97 | 163.00 | 148.97 | 148.97 | 133.81 | 1,368 |
| 2024-01-16 | 148.97 | 161.00 | 148.97 | 148.97 | 133.81 | 422 |
| 2024-01-15 | 148.97 | 161.99 | 148.97 | 148.97 | 133.81 | 587 |
| 2024-01-11 | 148.97 | 150.50 | 148.97 | 148.97 | 133.81 | 105 |
| 2024-01-10 | 148.97 | 155.84 | 148.97 | 148.97 | 133.81 | 234 |
| 2024-01-09 | 148.97 | 155.83 | 148.97 | 148.97 | 133.81 | 123 |
| 2024-01-08 | 148.97 | 155.83 | 148.97 | 148.97 | 133.81 | 29 |
| 2024-01-04 | 148.97 | 155.85 | 142.30 | 148.97 | 133.81 | 988 |
| 2024-01-03 | 148.97 | 160.00 | 148.97 | 148.97 | 133.81 | 175 |
| 2024-01-02 | 148.97 | 157.74 | 148.97 | 148.97 | 133.81 | 218 |
| 2023-12-28 | 148.97 | 155.94 | 148.97 | 148.97 | 133.81 | 184 |
| 2023-12-27 | 153.43 | 160.66 | 122.75 | 148.97 | 133.81 | 2,036 |
| 2023-12-26 | 153.43 | 168.00 | 153.43 | 153.43 | 137.81 | 1,510 |
| 2023-12-25 | 153.43 | 167.90 | 153.43 | 153.43 | 137.81 | 494 |
| 2023-12-21 | 153.43 | 157.10 | 153.00 | 153.43 | 137.81 | 862 |
| 2023-12-20 | 150.00 | 155.69 | 150.00 | 153.43 | 137.81 | 2,647 |
| 2023-12-19 | 141.07 | 153.00 | 141.07 | 141.07 | 126.71 | 1,248 |
| 2023-12-18 | 141.07 | 148.75 | 141.07 | 141.07 | 126.71 | 1,573 |
| 2023-12-14 | 141.07 | 143.00 | 137.00 | 141.07 | 126.71 | 667 |
| 2023-12-13 | 141.07 | 142.00 | 134.50 | 141.07 | 126.71 | 592 |
| 2023-12-12 | 141.07 | 141.90 | 138.00 | 141.07 | 126.71 | 1,723 |
| 2023-12-11 | 141.07 | 141.12 | 141.07 | 141.07 | 126.71 | 285 |
| 2023-12-07 | 141.07 | 141.16 | 141.00 | 141.07 | 126.71 | 264 |
| 2023-12-06 | 141.07 | 143.00 | 141.06 | 141.07 | 126.71 | 200 |
| 2023-12-05 | 141.07 | 143.80 | 141.07 | 141.07 | 126.71 | 223 |
| 2023-12-04 | 141.07 | 143.50 | 141.07 | 141.07 | 126.71 | 137 |
| 2023-11-30 | 141.07 | 147.00 | 141.02 | 141.07 | 126.71 | 635 |
| 2023-11-29 | 141.07 | 144.00 | 141.07 | 141.07 | 126.71 | 929 |
| 2023-11-28 | 141.07 | 144.00 | 141.00 | 141.07 | 126.71 | 477 |
| 2023-11-27 | 143.17 | 143.94 | 140.00 | 141.07 | 126.71 | 2,147 |
| 2023-11-23 | 144.50 | 147.70 | 143.03 | 144.50 | 129.79 | 809 |
| 2023-11-22 | 153.00 | 153.00 | 137.51 | 144.50 | 129.79 | 4,100 |
| 2023-11-21 | 154.65 | 154.65 | 132.08 | 154.65 | 138.91 | 1,572 |
| 2023-11-20 | 153.00 | 154.94 | 153.00 | 154.65 | 126.33 | 6,556 |
| 2023-11-16 | 151.49 | 154.20 | 151.49 | 151.49 | 123.75 | 1,270 |
| 2023-11-15 | 151.49 | 154.50 | 151.49 | 151.49 | 123.75 | 741 |
| 2023-11-14 | 151.49 | 154.90 | 151.26 | 151.49 | 123.75 | 151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-09 | 20.0000 EGP |
| 2024-12-05 | 20.0000 EGP |
| 2023-11-21 | 14.0000 EGP |
| 2022-11-28 | 11.0000 EGP |
| 2021-12-01 | 10.0000 EGP |
| 2020-12-14 | 10.0000 EGP |
| 2019-11-20 | 11.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.