Middle & West Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	102.03	105.85	102.03	102.03	39.484	80
2022-04-27	102.03	105.99	102.03	102.03	39.484	1,387
2022-04-26	102.03	105.98	101.00	102.03	39.484	40
2022-04-21	102.03	105.99	100.00	102.03	39.484	1,740
2022-04-20	102.03	105.98	102.03	102.03	39.484	29
2022-04-19	102.03	105.99	102.03	102.03	39.484	79
2022-04-18	102.03	103.31	102.03	102.03	39.484	111
2022-04-17	102.03	105.95	102.03	102.03	39.484	29
2022-04-14	102.03	106.00	102.03	102.03	39.484	28
2022-04-13	102.03	103.99	102.03	102.03	39.484	17
2022-04-12	102.03	104.00	102.03	102.03	39.484	530
2022-04-11	102.03	103.88	102.03	102.03	39.484	110
2022-04-10	102.03	103.89	102.03	102.03	39.484	6
2022-04-07	102.03	102.22	102.03	102.03	39.484	0
2022-04-06	102.03	102.22	102.03	102.03	39.484	10
2022-04-05	102.03	103.00	102.00	102.03	39.484	133
2022-04-04	102.03	104.00	102.00	102.03	39.484	63
2022-04-03	102.03	104.00	102.03	102.03	39.484	5
2022-03-31	102.03	102.94	102.02	102.03	39.484	184
2022-03-30	102.03	102.03	101.98	102.03	39.484	3
2022-03-29	101.20	102.94	101.00	102.03	39.484	3,361
2022-03-28	101.20	102.94	101.20	101.20	39.162	80
2022-03-27	101.20	102.94	101.00	101.20	39.162	0
2022-03-24	101.20	102.94	101.00	101.20	39.162	107
2022-03-23	101.20	102.95	101.00	101.20	39.162	191
2022-03-22	101.20	101.20	100.00	101.20	39.162	1,041
2022-03-21	101.20	101.20	100.00	101.20	39.162	1,050
2022-03-20	101.20	102.99	100.05	101.20	39.162	401
2022-03-17	101.20	102.00	100.01	101.20	39.162	114
2022-03-16	101.20	101.20	100.00	101.20	39.162	292
2022-03-15	101.20	101.98	100.00	101.20	39.162	0
2022-03-14	101.20	101.98	100.00	101.20	39.162	1,186
2022-03-13	101.20	101.20	98.300	101.20	39.162	142
2022-03-10	101.20	101.94	100.00	101.20	39.162	0
2022-03-09	101.20	101.94	100.00	101.20	39.162	750
2022-03-08	100.00	102.00	99.700	101.20	39.162	4,741
2022-03-07	100.00	101.90	99.610	100.00	38.698	269
2022-03-06	101.00	101.00	97.750	100.00	38.698	3,500
2022-03-03	101.00	101.99	99.530	101.00	39.085	171
2022-03-02	100.00	101.02	99.040	101.00	39.085	3,233
2022-03-01	100.00	100.85	97.000	100.00	38.698	0
2022-02-28	100.00	100.85	97.000	100.00	38.698	1,420
2022-02-27	100.00	100.79	96.250	100.00	38.698	0
2022-02-24	100.00	100.79	96.250	100.00	38.698	1,115
2022-02-23	100.00	100.49	100.00	100.00	38.698	492
2022-02-22	100.00	100.00	98.250	100.00	38.698	800
2022-02-21	101.29	101.29	99.990	100.00	38.698	3,008
2022-02-20	101.29	101.29	100.00	101.29	39.197	1,200
2022-02-17	101.29	101.29	99.550	101.29	39.197	323
2022-02-16	90.290	102.50	90.290	101.29	39.197	2,985
2022-02-15	90.290	101.50	90.290	90.290	34.940	1,863
2022-02-14	90.290	102.94	90.290	90.290	34.940	214
2022-02-13	90.290	100.80	90.290	90.290	34.940	105
2022-02-10	90.290	103.50	90.290	90.290	34.940	103
2022-02-09	90.290	102.90	90.290	90.290	34.940	72
2022-02-08	90.290	100.70	90.290	90.290	34.940	782
2022-02-07	90.290	100.51	90.290	90.290	34.940	300
2022-02-06	90.290	100.50	90.290	90.290	34.940	96
2022-02-03	90.290	100.00	90.290	90.290	34.940	53
2022-02-02	90.290	99.820	90.290	90.290	34.940	6

← NewerPage 19 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.