Upper Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 469.20 | 478.00 | 467.00 | 467.78 | 448.96 | 1,372 |
| 2025-09-25 | 476.05 | 478.95 | 465.01 | 468.87 | 450.01 | 1,495 |
| 2025-09-24 | 476.05 | 482.00 | 468.16 | 476.05 | 456.90 | 410 |
| 2025-09-23 | 465.00 | 494.00 | 465.00 | 476.05 | 456.90 | 3,967 |
| 2025-09-22 | 472.69 | 474.99 | 463.00 | 464.39 | 445.71 | 1,117 |
| 2025-09-18 | 479.66 | 483.00 | 474.00 | 478.46 | 459.21 | 1,028 |
| 2025-09-17 | 475.48 | 485.00 | 465.11 | 479.66 | 460.37 | 2,087 |
| 2025-09-16 | 482.00 | 490.00 | 472.00 | 475.48 | 456.35 | 1,772 |
| 2025-09-15 | 486.28 | 499.80 | 481.00 | 482.00 | 462.61 | 3,750 |
| 2025-09-11 | 494.55 | 504.95 | 482.03 | 485.07 | 465.56 | 31,155 |
| 2025-09-10 | 493.16 | 511.00 | 489.00 | 494.55 | 474.66 | 16,677 |
| 2025-09-09 | 504.54 | 513.00 | 488.00 | 493.16 | 473.32 | 2,834 |
| 2025-09-08 | 491.34 | 518.00 | 481.01 | 504.54 | 484.25 | 10,647 |
| 2025-09-03 | 536.24 | 554.00 | 485.00 | 507.07 | 486.67 | 57,529 |
| 2025-09-02 | 548.55 | 582.22 | 531.00 | 536.24 | 514.67 | 14,640 |
| 2025-09-01 | 552.14 | 605.00 | 546.00 | 548.55 | 526.48 | 66,816 |
| 2025-08-28 | 497.39 | 535.00 | 488.00 | 521.29 | 500.32 | 13,570 |
| 2025-08-27 | 497.39 | 497.50 | 486.00 | 497.39 | 477.38 | 228 |
| 2025-08-26 | 499.68 | 502.74 | 485.00 | 497.39 | 477.38 | 1,964 |
| 2025-08-25 | 516.22 | 532.00 | 482.11 | 499.68 | 479.58 | 3,642 |
| 2025-08-21 | 537.49 | 549.99 | 510.00 | 513.34 | 492.69 | 42,778 |
| 2025-08-20 | 542.15 | 553.97 | 525.00 | 537.49 | 515.87 | 836 |
| 2025-08-19 | 547.94 | 556.00 | 506.31 | 542.15 | 520.34 | 732 |
| 2025-08-18 | 550.11 | 556.00 | 545.00 | 547.94 | 525.90 | 648 |
| 2025-08-14 | 552.93 | 562.00 | 552.93 | 555.90 | 533.54 | 667 |
| 2025-08-13 | 561.19 | 566.00 | 550.00 | 552.93 | 530.69 | 941 |
| 2025-08-12 | 557.91 | 571.60 | 557.91 | 561.19 | 538.62 | 563 |
| 2025-08-11 | 559.90 | 566.99 | 557.00 | 557.91 | 535.47 | 569 |
| 2025-08-07 | 565.20 | 579.99 | 546.15 | 550.13 | 528.00 | 5,027 |
| 2025-08-06 | 576.17 | 587.00 | 550.00 | 565.20 | 542.47 | 1,145 |
| 2025-08-05 | 581.93 | 589.90 | 575.00 | 576.17 | 552.99 | 2,144 |
| 2025-08-04 | 581.93 | 589.90 | 580.00 | 581.93 | 558.52 | 228 |
| 2025-07-31 | 581.93 | 591.89 | 581.93 | 581.93 | 558.52 | 161 |
| 2025-07-30 | 587.15 | 594.89 | 580.00 | 581.93 | 558.52 | 928 |
| 2025-07-29 | 581.15 | 597.00 | 575.00 | 587.15 | 563.53 | 1,574 |
| 2025-07-28 | 587.99 | 599.98 | 575.00 | 581.15 | 557.77 | 918 |
| 2025-07-23 | 590.11 | 596.99 | 585.00 | 588.93 | 565.24 | 669 |
| 2025-07-22 | 603.00 | 603.00 | 586.00 | 590.11 | 566.37 | 646 |
| 2025-07-21 | 592.11 | 615.99 | 592.11 | 603.07 | 578.81 | 531 |
| 2025-07-17 | 630.04 | 639.88 | 587.09 | 605.45 | 581.10 | 7,660 |
| 2025-07-16 | 639.19 | 659.00 | 624.00 | 630.04 | 604.70 | 2,530 |
| 2025-07-15 | 667.92 | 684.50 | 627.00 | 639.19 | 613.48 | 7,419 |
| 2025-07-14 | 647.02 | 748.99 | 610.01 | 667.92 | 641.05 | 12,925 |
| 2025-07-10 | 581.06 | 588.90 | 550.00 | 567.12 | 544.31 | 1,042 |
| 2025-07-09 | 578.00 | 589.00 | 573.52 | 581.06 | 557.69 | 2,768 |
| 2025-07-07 | 539.53 | 619.99 | 521.00 | 578.00 | 554.75 | 6,664 |
| 2025-07-02 | 538.53 | 539.00 | 502.03 | 521.98 | 500.98 | 1,419 |
| 2025-07-01 | 551.70 | 574.99 | 522.00 | 538.53 | 516.87 | 1,609 |
| 2025-06-30 | 494.42 | 584.00 | 467.01 | 551.70 | 529.51 | 6,708 |
| 2025-06-25 | 458.42 | 470.00 | 445.11 | 450.96 | 432.82 | 666 |
| 2025-06-24 | 449.35 | 474.95 | 438.33 | 458.42 | 439.98 | 1,642 |
| 2025-06-23 | 401.23 | 455.00 | 401.23 | 449.35 | 431.28 | 2,692 |
| 2025-06-19 | 416.17 | 420.00 | 408.01 | 409.61 | 393.13 | 903 |
| 2025-06-18 | 416.17 | 422.99 | 408.00 | 416.17 | 399.43 | 234 |
| 2025-06-17 | 418.70 | 436.00 | 411.20 | 416.17 | 399.43 | 2,158 |
| 2025-06-16 | 414.79 | 436.00 | 414.79 | 418.70 | 401.86 | 2,431 |
| 2025-06-12 | 463.76 | 474.00 | 430.11 | 430.20 | 412.90 | 4,242 |
| 2025-06-11 | 471.95 | 484.70 | 453.72 | 463.76 | 445.11 | 2,514 |
| 2025-06-10 | 482.74 | 494.96 | 467.01 | 471.95 | 452.97 | 3,217 |
| 2025-06-04 | 477.25 | 495.00 | 462.31 | 482.74 | 463.32 | 919 |
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.