Middle & West Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 511.00 | 511.00 | 432.50 | 479.21 | 479.21 | 5,617 |
| 2026-10-18 | 539.00 | 539.00 | 506.10 | 511.84 | 511.84 | 4,218 |
| 2026-10-15 | 546.90 | 546.90 | 530.00 | 539.15 | 539.15 | 3,248 |
| 2026-10-14 | 549.27 | 566.00 | 530.01 | 546.90 | 546.90 | 1,755 |
| 2026-10-13 | 599.98 | 599.98 | 515.00 | 549.27 | 549.27 | 12,153 |
| 2026-10-12 | 657.98 | 660.00 | 612.10 | 638.08 | 638.08 | 6,519 |
| 2026-10-11 | 658.17 | 663.40 | 655.50 | 657.98 | 657.98 | 2,896 |
| 2026-10-07 | 661.09 | 663.99 | 653.00 | 658.17 | 618.97 | 2,496 |
| 2026-10-06 | 654.96 | 670.00 | 650.26 | 661.09 | 621.72 | 2,049 |
| 2026-10-05 | 657.29 | 670.00 | 650.25 | 654.96 | 615.95 | 1,977 |
| 2026-10-04 | 654.28 | 676.00 | 645.31 | 657.29 | 618.15 | 2,620 |
| 2026-10-01 | 630.26 | 680.00 | 620.05 | 654.28 | 615.32 | 7,950 |
| 2026-09-30 | 625.44 | 669.69 | 602.10 | 630.26 | 592.73 | 7,933 |
| 2026-09-29 | 618.73 | 693.52 | 615.60 | 625.44 | 588.19 | 9,912 |
| 2026-09-28 | 658.79 | 660.00 | 575.50 | 618.73 | 581.88 | 6,640 |
| 2026-09-27 | 688.82 | 730.00 | 652.00 | 658.79 | 619.56 | 5,022 |
| 2026-09-24 | 700.33 | 700.33 | 678.23 | 688.82 | 647.80 | 3,097 |
| 2026-09-23 | 706.22 | 709.00 | 696.02 | 700.33 | 658.62 | 1,363 |
| 2026-09-22 | 709.59 | 712.50 | 691.30 | 706.22 | 664.16 | 2,894 |
| 2026-09-21 | 742.49 | 742.49 | 690.00 | 709.59 | 667.33 | 8,689 |
| 2026-09-20 | 750.12 | 764.90 | 741.07 | 742.49 | 698.27 | 3,489 |
| 2026-09-17 | 751.54 | 765.00 | 735.00 | 750.12 | 705.45 | 10,006 |
| 2026-09-16 | 731.54 | 765.98 | 731.54 | 751.54 | 706.78 | 6,008 |
| 2026-09-15 | 711.57 | 759.99 | 706.02 | 731.54 | 687.97 | 11,320 |
| 2026-09-14 | 707.82 | 719.99 | 704.10 | 711.57 | 669.19 | 2,983 |
| 2026-09-13 | 692.68 | 715.00 | 683.00 | 707.82 | 665.67 | 6,226 |
| 2026-09-10 | 691.67 | 695.00 | 680.00 | 692.68 | 651.43 | 2,502 |
| 2026-09-09 | 689.16 | 698.00 | 686.00 | 691.67 | 650.48 | 2,713 |
| 2026-09-08 | 709.90 | 729.99 | 685.00 | 689.16 | 648.12 | 11,915 |
| 2026-09-07 | 681.25 | 796.00 | 678.04 | 709.90 | 667.62 | 39,120 |
| 2026-09-06 | 676.37 | 691.00 | 672.00 | 681.25 | 640.68 | 5,401 |
| 2026-09-03 | 671.21 | 685.00 | 668.00 | 676.37 | 636.09 | 5,538 |
| 2026-09-02 | 640.74 | 696.00 | 640.74 | 671.21 | 631.24 | 16,532 |
| 2026-09-01 | 648.98 | 650.00 | 640.00 | 640.74 | 602.58 | 2,531 |
| 2026-08-31 | 652.90 | 655.00 | 647.00 | 648.98 | 610.33 | 2,593 |
| 2026-08-30 | 642.05 | 656.99 | 641.00 | 652.90 | 614.02 | 3,680 |
| 2026-08-26 | 642.73 | 644.00 | 636.31 | 642.05 | 603.81 | 1,714 |
| 2026-08-25 | 641.15 | 647.99 | 640.11 | 642.73 | 604.45 | 1,020 |
| 2026-08-24 | 645.00 | 648.50 | 640.00 | 641.15 | 602.97 | 2,312 |
| 2026-08-23 | 639.60 | 649.99 | 636.50 | 645.00 | 606.59 | 2,668 |
| 2026-08-20 | 644.02 | 644.98 | 630.06 | 639.60 | 601.51 | 2,161 |
| 2026-08-19 | 644.63 | 650.00 | 638.50 | 644.02 | 605.67 | 2,854 |
| 2026-08-18 | 634.30 | 650.00 | 630.00 | 644.63 | 606.24 | 5,446 |
| 2026-08-17 | 641.71 | 642.00 | 631.20 | 634.30 | 596.53 | 2,749 |
| 2026-08-16 | 630.79 | 643.50 | 630.03 | 641.71 | 603.49 | 4,031 |
| 2026-08-13 | 643.25 | 668.00 | 625.00 | 630.79 | 593.22 | 7,463 |
| 2026-08-12 | 613.97 | 700.00 | 613.97 | 643.25 | 604.94 | 28,687 |
| 2026-08-11 | 587.89 | 620.00 | 587.89 | 613.97 | 577.41 | 12,038 |
| 2026-08-10 | 586.41 | 590.00 | 582.92 | 587.89 | 552.88 | 3,381 |
| 2026-08-09 | 582.69 | 588.88 | 582.60 | 586.41 | 551.49 | 3,673 |
| 2026-08-06 | 587.45 | 592.98 | 581.01 | 582.69 | 547.99 | 3,305 |
| 2026-08-05 | 584.46 | 589.00 | 580.05 | 587.45 | 552.47 | 4,612 |
| 2026-08-04 | 585.82 | 598.70 | 584.01 | 584.46 | 549.65 | 2,788 |
| 2026-08-03 | 585.67 | 602.00 | 585.00 | 585.82 | 550.93 | 7,688 |
| 2026-08-02 | 583.68 | 604.00 | 578.01 | 585.67 | 550.79 | 6,892 |
| 2026-07-30 | 582.38 | 594.37 | 571.00 | 583.68 | 548.92 | 4,642 |
| 2026-07-29 | 578.52 | 604.70 | 575.60 | 582.38 | 547.70 | 24,266 |
| 2026-07-28 | 580.00 | 603.89 | 575.00 | 578.52 | 544.07 | 8,828 |
| 2026-07-27 | 573.58 | 598.89 | 573.58 | 580.00 | 545.46 | 13,189 |
| 2026-07-26 | 567.58 | 577.94 | 555.55 | 573.58 | 539.42 | 1,863 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 38.0000 EGP |
| 2025-10-27 | 48.0000 EGP |
| 2024-10-22 | 48.0000 EGP |
| 2023-10-30 | 26.6667 EGP |
| 2022-11-14 | 20.0000 EGP |
| 2021-11-22 | 17.3333 EGP |
| 2020-11-17 | 16.0000 EGP |
| 2019-11-12 | 17.3333 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.