Middle & West Delta Flour Mills historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	275.86	288.79	275.86	275.86	151.16	322
2024-04-21	250.05	288.99	250.05	275.86	151.16	1,250
2024-04-18	250.05	270.00	250.05	250.05	137.02	595
2024-04-17	250.05	269.98	250.05	250.05	137.02	351
2024-04-16	250.05	300.00	248.80	250.05	137.02	1,054
2024-04-15	250.05	257.83	248.00	250.05	137.02	162
2024-04-08	250.05	257.98	242.26	250.05	137.02	305
2024-04-07	250.05	250.50	241.00	250.05	137.02	245
2024-04-04	250.05	250.90	241.24	250.05	137.02	155
2024-04-03	250.05	250.05	242.53	250.05	137.02	140
2024-04-02	250.05	251.00	241.27	250.05	137.02	343
2024-04-01	250.05	250.05	241.02	250.05	137.02	18
2024-03-31	250.05	250.05	246.00	250.05	137.02	294
2024-03-28	250.05	250.05	248.00	250.05	137.02	93
2024-03-27	250.05	250.05	246.01	250.05	137.02	635
2024-03-26	250.05	250.05	246.01	250.05	137.02	581
2024-03-25	268.21	268.21	250.00	250.05	137.02	1,604
2024-03-24	268.21	268.21	250.00	268.21	146.97	65
2024-03-21	268.21	268.21	241.10	268.21	146.97	176
2024-03-20	268.21	268.21	222.11	268.21	146.97	356
2024-03-19	268.21	268.21	220.00	268.21	146.97	748
2024-03-18	268.21	268.21	252.00	268.21	146.97	161
2024-03-17	268.21	268.21	240.00	268.21	146.97	341
2024-03-14	268.21	291.99	217.01	268.21	146.97	827
2024-03-13	295.35	295.35	237.01	268.21	146.97	1,141
2024-03-12	275.22	296.00	275.22	295.35	161.84	2,028
2024-03-11	275.22	286.50	275.22	275.22	150.81	241
2024-03-10	275.22	296.00	273.17	275.22	150.81	512
2024-03-07	275.22	306.99	221.01	275.22	150.81	916
2024-03-06	275.22	312.00	275.22	275.22	150.81	797
2024-03-05	275.22	310.00	275.22	275.22	150.81	823
2024-03-04	275.22	315.00	275.22	275.22	150.81	817
2024-03-03	230.96	277.15	230.96	275.22	150.81	2,487
2024-02-29	230.96	277.15	230.96	230.96	126.56	373
2024-02-28	230.96	277.15	230.96	230.96	126.56	169
2024-02-27	230.96	277.15	230.96	230.96	126.56	496
2024-02-26	230.96	277.15	230.96	230.96	126.56	453
2024-02-25	230.96	276.00	230.96	230.96	126.56	648
2024-02-22	230.96	275.99	230.96	230.96	126.56	380
2024-02-21	230.96	276.93	230.96	230.96	126.56	296
2024-02-20	192.47	230.96	192.47	230.96	126.56	1,430
2024-02-19	192.47	230.96	192.47	192.47	105.47	33
2024-02-18	192.47	230.96	192.47	192.47	105.47	196
2024-02-15	192.47	230.96	192.47	192.47	105.47	94
2024-02-14	192.47	230.96	192.47	192.47	105.47	384
2024-02-13	192.47	230.96	192.47	192.47	105.47	372
2024-02-12	192.47	230.96	192.47	192.47	105.47	78
2024-02-11	192.47	230.96	192.47	192.47	105.47	368
2024-02-08	192.47	230.95	192.47	192.47	105.47	472
2024-02-07	192.47	230.00	192.47	192.47	105.47	128
2024-02-06	192.47	230.00	192.47	192.47	105.47	49
2024-02-05	192.47	230.96	192.47	192.47	105.47	667
2024-02-04	192.47	230.96	192.47	192.47	105.47	56
2024-02-01	192.47	230.96	192.47	192.47	105.47	114
2024-01-31	192.47	230.96	192.47	192.47	105.47	553
2024-01-30	192.47	230.96	192.47	192.47	105.47	195
2024-01-29	192.47	230.96	192.47	192.47	105.47	394
2024-01-28	192.47	230.95	192.47	192.47	105.47	1,157
2024-01-24	192.47	229.00	192.47	192.47	105.47	361
2024-01-23	192.47	229.00	192.47	192.47	105.47	713

← NewerPage 11 of 21 · 1,212 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.