Upper Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 445.14 | 455.90 | 432.00 | 440.30 | 440.30 | 1,261 |
| 2026-01-14 | 460.25 | 468.89 | 440.00 | 445.14 | 445.14 | 3,269 |
| 2026-01-13 | 464.43 | 469.00 | 460.00 | 460.25 | 460.25 | 2,713 |
| 2026-01-12 | 464.15 | 468.80 | 462.51 | 464.43 | 464.43 | 1,291 |
| 2026-01-08 | 477.97 | 477.97 | 462.71 | 470.12 | 470.12 | 703 |
| 2026-01-06 | 478.45 | 479.00 | 462.00 | 478.45 | 478.45 | 337 |
| 2026-01-05 | 478.45 | 480.00 | 465.00 | 478.45 | 478.45 | 613 |
| 2025-12-31 | 472.75 | 491.00 | 470.01 | 478.45 | 478.45 | 1,397 |
| 2025-12-30 | 481.44 | 484.00 | 470.50 | 472.75 | 472.75 | 1,163 |
| 2025-12-29 | 477.97 | 493.80 | 477.97 | 481.44 | 481.44 | 1,977 |
| 2025-12-25 | 487.25 | 510.00 | 480.00 | 481.94 | 481.94 | 8,426 |
| 2025-12-24 | 466.00 | 500.00 | 466.00 | 487.25 | 487.25 | 12,736 |
| 2025-12-23 | 461.54 | 468.00 | 460.00 | 461.54 | 461.54 | 408 |
| 2025-12-22 | 471.00 | 471.00 | 460.00 | 461.54 | 461.54 | 1,295 |
| 2025-12-18 | 476.48 | 478.00 | 473.00 | 476.48 | 476.48 | 81 |
| 2025-12-17 | 473.39 | 479.00 | 471.01 | 476.48 | 476.48 | 876 |
| 2025-12-16 | 473.39 | 476.60 | 471.00 | 473.39 | 473.39 | 347 |
| 2025-12-15 | 471.99 | 476.70 | 470.00 | 473.39 | 473.39 | 1,096 |
| 2025-12-11 | 472.71 | 480.00 | 471.00 | 474.45 | 474.45 | 1,252 |
| 2025-12-10 | 472.00 | 483.00 | 472.00 | 472.71 | 472.71 | 1,704 |
| 2025-12-09 | 485.00 | 485.00 | 455.11 | 470.62 | 470.62 | 2,690 |
| 2025-12-08 | 500.42 | 503.90 | 490.01 | 497.21 | 477.21 | 2,099 |
| 2025-12-04 | 500.86 | 504.90 | 494.10 | 499.85 | 479.74 | 661 |
| 2025-12-03 | 492.68 | 505.00 | 492.31 | 500.86 | 480.71 | 2,058 |
| 2025-12-02 | 492.68 | 499.70 | 491.00 | 492.68 | 472.86 | 299 |
| 2025-12-01 | 500.00 | 500.00 | 490.00 | 492.68 | 472.86 | 814 |
| 2025-11-27 | 475.23 | 499.50 | 471.00 | 489.88 | 470.17 | 1,026 |
| 2025-11-26 | 493.17 | 503.35 | 400.01 | 475.23 | 456.11 | 5,202 |
| 2025-11-25 | 496.84 | 510.00 | 490.00 | 493.17 | 473.33 | 2,261 |
| 2025-11-24 | 507.00 | 507.00 | 490.01 | 496.84 | 476.85 | 990 |
| 2025-11-20 | 487.50 | 582.00 | 487.50 | 506.55 | 486.17 | 14,520 |
| 2025-11-19 | 504.00 | 504.00 | 445.00 | 485.75 | 466.21 | 78,833 |
| 2025-11-18 | 509.41 | 511.00 | 504.10 | 509.41 | 488.92 | 278 |
| 2025-11-17 | 511.27 | 514.45 | 503.02 | 509.41 | 488.92 | 645 |
| 2025-11-13 | 508.61 | 514.75 | 508.02 | 511.27 | 490.70 | 1,113 |
| 2025-11-12 | 510.72 | 514.89 | 506.01 | 508.61 | 488.15 | 934 |
| 2025-11-11 | 512.73 | 520.89 | 508.04 | 510.72 | 490.18 | 652 |
| 2025-11-10 | 509.80 | 524.97 | 509.00 | 512.73 | 492.11 | 1,072 |
| 2025-11-06 | 513.05 | 519.00 | 510.50 | 513.95 | 493.28 | 1,292 |
| 2025-11-05 | 521.18 | 527.99 | 511.00 | 513.05 | 492.41 | 2,609 |
| 2025-11-04 | 519.08 | 522.40 | 509.25 | 521.18 | 500.22 | 1,399 |
| 2025-11-03 | 510.40 | 522.98 | 508.00 | 519.08 | 498.20 | 975 |
| 2025-10-30 | 516.22 | 524.35 | 504.02 | 516.22 | 495.46 | 438 |
| 2025-10-29 | 504.00 | 524.98 | 504.00 | 516.22 | 495.46 | 900 |
| 2025-10-28 | 528.74 | 536.00 | 503.10 | 503.89 | 483.62 | 1,347 |
| 2025-10-27 | 532.87 | 539.99 | 525.00 | 528.74 | 507.47 | 1,681 |
| 2025-10-23 | 547.21 | 554.97 | 502.00 | 532.73 | 511.30 | 1,384 |
| 2025-10-22 | 557.37 | 570.00 | 544.00 | 547.21 | 525.20 | 4,190 |
| 2025-10-21 | 549.17 | 568.00 | 544.01 | 557.37 | 534.95 | 4,480 |
| 2025-10-20 | 530.08 | 550.00 | 530.00 | 549.17 | 527.08 | 3,303 |
| 2025-10-16 | 537.36 | 549.00 | 535.03 | 547.50 | 525.48 | 1,834 |
| 2025-10-15 | 539.54 | 549.00 | 530.10 | 537.36 | 515.75 | 1,773 |
| 2025-10-14 | 521.00 | 540.00 | 521.00 | 539.54 | 517.84 | 2,876 |
| 2025-10-13 | 519.98 | 529.80 | 517.03 | 520.98 | 500.02 | 722 |
| 2025-10-08 | 523.91 | 528.00 | 512.00 | 523.59 | 502.53 | 1,673 |
| 2025-10-07 | 525.08 | 532.90 | 515.00 | 523.91 | 502.84 | 1,150 |
| 2025-10-06 | 520.07 | 537.50 | 500.58 | 525.08 | 503.96 | 7,648 |
| 2025-10-02 | 468.77 | 477.00 | 468.50 | 473.49 | 454.44 | 2,171 |
| 2025-10-01 | 472.59 | 475.00 | 467.75 | 468.77 | 449.91 | 830 |
| 2025-09-30 | 467.78 | 481.00 | 467.00 | 472.59 | 453.58 | 2,241 |
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.