Middle & West Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 564.53 | 578.00 | 562.10 | 567.58 | 533.78 | 1,526 |
| 2026-07-21 | 586.58 | 596.00 | 550.00 | 564.53 | 530.91 | 4,010 |
| 2026-07-20 | 631.78 | 633.00 | 582.11 | 586.58 | 551.65 | 16,822 |
| 2026-07-19 | 528.46 | 634.15 | 523.30 | 631.78 | 594.16 | 25,468 |
| 2026-07-16 | 528.55 | 534.75 | 519.26 | 528.46 | 496.99 | 611 |
| 2026-07-15 | 525.67 | 530.00 | 525.01 | 528.55 | 497.07 | 582 |
| 2026-07-14 | 523.93 | 529.95 | 519.00 | 525.67 | 494.36 | 615 |
| 2026-07-13 | 515.94 | 527.00 | 515.01 | 523.93 | 492.73 | 763 |
| 2026-07-12 | 507.67 | 530.00 | 507.67 | 515.94 | 485.21 | 1,488 |
| 2026-07-09 | 523.65 | 538.99 | 505.00 | 507.67 | 477.44 | 1,686 |
| 2026-07-08 | 506.06 | 535.99 | 506.06 | 523.65 | 492.46 | 581 |
| 2026-07-07 | 506.06 | 518.50 | 506.06 | 506.06 | 475.92 | 556 |
| 2026-07-06 | 506.06 | 517.50 | 506.06 | 506.06 | 475.92 | 524 |
| 2026-07-05 | 506.06 | 523.00 | 506.06 | 506.06 | 475.92 | 549 |
| 2026-07-01 | 518.05 | 536.00 | 504.00 | 506.06 | 475.92 | 2,799 |
| 2026-06-30 | 518.05 | 539.00 | 517.00 | 518.05 | 487.20 | 445 |
| 2026-06-29 | 514.97 | 525.00 | 514.97 | 518.05 | 487.20 | 765 |
| 2026-06-28 | 531.95 | 531.95 | 509.03 | 514.97 | 484.30 | 668 |
| 2026-06-25 | 531.95 | 534.00 | 525.07 | 531.95 | 500.27 | 337 |
| 2026-06-24 | 531.95 | 533.00 | 525.00 | 531.95 | 500.27 | 421 |
| 2026-06-23 | 531.95 | 539.80 | 506.11 | 531.95 | 500.27 | 325 |
| 2026-06-22 | 531.95 | 537.00 | 531.95 | 531.95 | 500.27 | 295 |
| 2026-06-21 | 531.95 | 540.00 | 531.00 | 531.95 | 500.27 | 314 |
| 2026-06-17 | 537.53 | 540.00 | 527.50 | 531.95 | 500.27 | 667 |
| 2026-06-16 | 507.59 | 544.99 | 507.59 | 537.53 | 505.52 | 867 |
| 2026-06-15 | 507.59 | 540.78 | 506.00 | 507.59 | 477.36 | 309 |
| 2026-06-14 | 539.84 | 544.99 | 450.00 | 507.59 | 477.36 | 917 |
| 2026-06-11 | 539.84 | 542.00 | 531.00 | 539.84 | 507.69 | 529 |
| 2026-06-10 | 539.17 | 542.95 | 536.50 | 539.84 | 507.69 | 1,070 |
| 2026-06-09 | 539.17 | 543.00 | 536.50 | 539.17 | 507.06 | 231 |
| 2026-06-08 | 540.42 | 540.42 | 537.00 | 539.17 | 507.06 | 688 |
| 2026-06-07 | 539.96 | 545.99 | 538.00 | 540.42 | 508.24 | 1,948 |
| 2026-06-04 | 539.96 | 547.90 | 536.50 | 539.96 | 507.80 | 361 |
| 2026-06-03 | 539.96 | 542.00 | 535.00 | 539.96 | 507.80 | 388 |
| 2026-06-02 | 543.32 | 543.32 | 535.00 | 539.96 | 507.80 | 853 |
| 2026-06-01 | 543.32 | 543.32 | 536.03 | 543.32 | 510.96 | 152 |
| 2026-05-25 | 543.32 | 543.32 | 536.50 | 543.32 | 510.96 | 294 |
| 2026-05-24 | 541.61 | 545.01 | 536.04 | 543.32 | 510.96 | 911 |
| 2026-05-21 | 541.61 | 549.95 | 538.00 | 541.61 | 509.36 | 243 |
| 2026-05-20 | 543.38 | 549.99 | 540.00 | 541.61 | 509.36 | 1,128 |
| 2026-05-19 | 550.51 | 550.51 | 540.01 | 543.38 | 511.02 | 1,088 |
| 2026-05-18 | 550.51 | 550.51 | 545.02 | 550.51 | 517.73 | 520 |
| 2026-05-17 | 550.51 | 554.25 | 548.00 | 550.51 | 517.73 | 468 |
| 2026-05-14 | 550.88 | 555.00 | 548.00 | 550.51 | 517.73 | 635 |
| 2026-05-13 | 552.34 | 555.00 | 548.51 | 550.88 | 518.07 | 826 |
| 2026-05-12 | 552.34 | 558.89 | 546.00 | 552.34 | 519.45 | 217 |
| 2026-05-11 | 555.89 | 559.00 | 540.50 | 552.34 | 519.45 | 778 |
| 2026-05-10 | 541.74 | 559.90 | 541.74 | 555.89 | 522.78 | 2,658 |
| 2026-05-06 | 546.74 | 561.80 | 540.00 | 541.74 | 509.48 | 4,517 |
| 2026-05-05 | 538.86 | 570.00 | 538.86 | 546.74 | 514.18 | 9,540 |
| 2026-05-04 | 538.86 | 546.99 | 538.86 | 538.86 | 506.77 | 360 |
| 2026-05-03 | 542.61 | 549.00 | 530.26 | 538.86 | 506.77 | 1,497 |
| 2026-04-30 | 542.61 | 548.99 | 542.02 | 542.61 | 510.30 | 361 |
| 2026-04-29 | 548.99 | 548.99 | 540.11 | 542.61 | 510.30 | 670 |
| 2026-04-28 | 542.99 | 550.00 | 540.00 | 549.67 | 516.94 | 2,856 |
| 2026-04-27 | 548.83 | 549.84 | 539.00 | 542.99 | 510.65 | 961 |
| 2026-04-26 | 541.57 | 549.84 | 541.57 | 548.83 | 516.15 | 918 |
| 2026-04-23 | 550.08 | 550.08 | 533.10 | 541.57 | 509.32 | 967 |
| 2026-04-22 | 533.78 | 555.00 | 533.02 | 550.08 | 517.32 | 1,587 |
| 2026-04-21 | 533.78 | 537.00 | 532.00 | 533.78 | 501.99 | 379 |
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.