Upper Egypt Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 514.00 | 514.00 | 460.50 | 477.25 | 458.05 | 3,243 |
| 2025-06-02 | 458.10 | 523.00 | 430.21 | 516.54 | 495.76 | 8,025 |
| 2025-05-29 | 376.04 | 410.99 | 375.50 | 395.04 | 379.15 | 3,016 |
| 2025-05-28 | 416.80 | 416.80 | 373.00 | 376.04 | 360.91 | 5,194 |
| 2025-05-27 | 406.73 | 422.75 | 395.00 | 418.63 | 401.79 | 981 |
| 2025-05-26 | 408.62 | 424.89 | 390.00 | 406.73 | 390.37 | 3,801 |
| 2025-05-22 | 348.45 | 415.00 | 336.00 | 406.61 | 390.25 | 7,385 |
| 2025-05-21 | 300.70 | 355.89 | 300.70 | 348.45 | 334.43 | 13,226 |
| 2025-05-20 | 301.09 | 308.00 | 295.11 | 300.70 | 288.60 | 2,030 |
| 2025-05-19 | 289.34 | 330.00 | 278.21 | 301.09 | 288.98 | 12,845 |
| 2025-05-15 | 289.34 | 295.99 | 286.00 | 289.34 | 277.70 | 470 |
| 2025-05-14 | 289.34 | 295.00 | 289.34 | 289.34 | 277.70 | 105 |
| 2025-05-13 | 297.96 | 309.99 | 253.00 | 289.34 | 277.70 | 4,380 |
| 2025-05-12 | 298.59 | 307.00 | 283.00 | 297.96 | 285.97 | 1,262 |
| 2025-05-08 | 298.59 | 298.59 | 285.10 | 298.59 | 286.58 | 622 |
| 2025-05-07 | 281.85 | 312.00 | 274.10 | 298.59 | 286.58 | 1,601 |
| 2025-05-06 | 276.46 | 285.00 | 263.31 | 281.85 | 270.51 | 1,727 |
| 2025-05-05 | 280.91 | 288.00 | 270.00 | 276.46 | 265.34 | 1,093 |
| 2025-04-30 | 288.91 | 318.00 | 277.10 | 280.91 | 269.61 | 5,712 |
| 2025-04-29 | 268.87 | 303.42 | 268.87 | 288.91 | 277.29 | 10,843 |
| 2025-04-28 | 252.85 | 269.00 | 252.85 | 252.85 | 242.68 | 241 |
| 2025-04-23 | 252.85 | 264.80 | 252.85 | 252.85 | 242.68 | 57 |
| 2025-04-22 | 252.85 | 265.00 | 248.10 | 252.85 | 242.68 | 361 |
| 2025-04-17 | 252.85 | 259.00 | 247.01 | 252.85 | 242.68 | 641 |
| 2025-04-16 | 252.85 | 255.60 | 247.05 | 252.85 | 242.68 | 79 |
| 2025-04-15 | 252.85 | 256.40 | 246.50 | 252.85 | 242.68 | 448 |
| 2025-04-14 | 252.85 | 255.90 | 246.01 | 252.85 | 242.68 | 154 |
| 2025-04-10 | 252.85 | 252.85 | 244.65 | 252.85 | 242.68 | 813 |
| 2025-04-09 | 252.85 | 256.90 | 245.50 | 252.85 | 242.68 | 567 |
| 2025-04-08 | 252.85 | 257.90 | 250.00 | 252.85 | 242.68 | 328 |
| 2025-04-07 | 252.85 | 253.00 | 243.10 | 252.85 | 242.68 | 498 |
| 2025-04-03 | 264.56 | 269.99 | 253.00 | 264.56 | 253.92 | 711 |
| 2025-03-27 | 257.83 | 270.50 | 253.01 | 264.56 | 253.92 | 1,538 |
| 2025-03-26 | 244.50 | 278.00 | 241.15 | 257.83 | 247.46 | 2,013 |
| 2025-03-25 | 255.00 | 255.00 | 240.00 | 244.50 | 234.67 | 2,316 |
| 2025-03-24 | 278.24 | 278.24 | 242.01 | 278.24 | 267.05 | 308 |
| 2025-03-20 | 278.24 | 278.24 | 244.02 | 278.24 | 267.05 | 554 |
| 2025-03-19 | 278.24 | 278.24 | 247.01 | 278.24 | 267.05 | 1,117 |
| 2025-03-18 | 278.24 | 278.24 | 255.00 | 278.24 | 267.05 | 1,088 |
| 2025-03-17 | 278.24 | 282.60 | 246.00 | 278.24 | 267.05 | 782 |
| 2025-03-13 | 260.00 | 272.00 | 260.00 | 265.86 | 255.17 | 1,509 |
| 2025-03-12 | 242.00 | 273.60 | 242.00 | 255.73 | 245.44 | 1,804 |
| 2025-03-11 | 235.51 | 251.00 | 225.61 | 241.87 | 232.14 | 2,067 |
| 2025-03-10 | 221.30 | 240.00 | 221.30 | 235.51 | 226.04 | 1,683 |
| 2025-03-06 | 221.17 | 230.00 | 221.17 | 221.17 | 212.27 | 341 |
| 2025-03-05 | 218.07 | 234.80 | 215.00 | 221.17 | 212.27 | 1,594 |
| 2025-03-04 | 218.07 | 218.50 | 215.03 | 218.07 | 209.30 | 584 |
| 2025-03-03 | 218.07 | 219.98 | 210.00 | 218.07 | 209.30 | 564 |
| 2025-02-27 | 212.16 | 222.50 | 212.10 | 218.07 | 209.30 | 1,590 |
| 2025-02-26 | 212.16 | 216.21 | 210.01 | 212.16 | 203.63 | 339 |
| 2025-02-25 | 212.16 | 217.50 | 210.01 | 212.16 | 203.63 | 236 |
| 2025-02-24 | 212.16 | 218.50 | 208.00 | 212.16 | 203.63 | 388 |
| 2025-02-20 | 215.34 | 222.89 | 213.50 | 215.34 | 206.68 | 670 |
| 2025-02-19 | 215.34 | 225.99 | 215.00 | 215.34 | 206.68 | 487 |
| 2025-02-18 | 215.34 | 226.90 | 210.00 | 215.34 | 206.68 | 484 |
| 2025-02-17 | 227.99 | 227.99 | 201.00 | 215.34 | 206.68 | 1,516 |
| 2025-02-13 | 228.52 | 235.00 | 216.00 | 228.52 | 219.33 | 1,063 |
| 2025-02-12 | 228.52 | 235.99 | 227.00 | 228.52 | 219.33 | 1,327 |
| 2025-02-11 | 228.52 | 236.00 | 228.30 | 228.52 | 219.33 | 175 |
| 2025-02-10 | 228.52 | 237.88 | 227.20 | 228.52 | 219.33 | 161 |
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.