Middle & West Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	548.70	567.00	548.70	553.75	357.08	3,322
2025-10-21	540.22	554.80	540.22	548.70	353.83	2,018
2025-10-20	530.07	550.00	529.01	540.22	348.36	1,653
2025-10-19	530.30	531.70	528.50	530.07	341.81	1,150
2025-10-16	529.03	532.70	528.50	530.30	341.96	2,568
2025-10-15	531.05	532.70	523.00	529.03	341.14	2,210
2025-10-14	510.52	534.99	505.00	531.05	342.45	2,708
2025-10-13	503.81	517.50	503.81	510.52	329.21	2,227
2025-10-12	503.81	506.99	499.00	503.81	324.88	342
2025-10-08	503.81	509.00	500.00	503.81	324.88	505
2025-10-07	503.81	505.00	498.60	503.81	324.88	434
2025-10-06	503.81	509.96	498.03	503.81	324.88	517
2025-10-05	501.09	508.00	497.11	503.81	324.88	2,282
2025-10-02	501.09	505.00	492.00	501.09	323.13	278
2025-10-01	498.49	508.00	498.49	501.09	323.13	1,678
2025-09-30	503.09	512.80	490.00	498.49	321.45	1,884
2025-09-29	491.22	513.50	491.22	503.09	324.42	2,125
2025-09-28	487.34	500.00	487.01	491.22	316.76	736
2025-09-25	469.72	499.00	469.72	487.34	314.26	1,244
2025-09-24	469.72	480.90	467.05	469.72	302.90	491
2025-09-23	471.09	490.00	465.71	469.72	302.90	2,529
2025-09-22	471.09	471.09	460.00	471.09	303.78	535
2025-09-21	471.68	478.94	464.53	471.09	303.78	710
2025-09-18	468.56	479.00	460.46	471.68	304.16	643
2025-09-17	468.56	471.65	460.45	468.56	302.15	476
2025-09-16	468.56	474.70	464.00	468.56	302.15	519
2025-09-15	468.56	478.98	467.00	468.56	302.15	422
2025-09-14	463.95	486.00	463.95	468.56	302.15	4,001
2025-09-11	469.72	499.00	462.00	463.95	299.18	5,046
2025-09-10	471.22	480.00	466.26	469.72	302.90	1,247
2025-09-09	475.20	479.98	465.00	471.22	303.86	865
2025-09-08	478.45	480.00	458.85	475.20	306.43	2,516
2025-09-07	470.79	486.88	470.79	478.45	308.53	845
2025-09-03	490.62	505.00	465.00	470.79	303.59	2,064
2025-09-02	495.78	519.00	471.89	490.62	316.38	3,671
2025-09-01	523.14	568.00	450.00	495.78	319.70	17,722
2025-08-31	505.95	580.00	482.11	523.14	337.35	24,020
2025-08-28	444.61	533.00	436.30	505.95	326.26	15,467
2025-08-27	421.27	469.43	421.27	444.61	286.71	3,189
2025-08-26	400.65	473.99	400.05	421.27	271.65	7,907
2025-08-25	400.65	405.00	400.00	400.65	258.36	662
2025-08-24	400.65	405.98	400.01	400.65	258.36	250
2025-08-21	400.65	405.99	400.00	400.65	258.36	175
2025-08-20	400.65	407.00	400.00	400.65	258.36	389
2025-08-19	400.65	407.00	399.01	400.65	258.36	335
2025-08-18	400.65	407.00	400.00	400.65	258.36	492
2025-08-17	400.65	407.99	400.03	400.65	258.36	120
2025-08-14	400.65	408.90	400.00	400.65	258.36	241
2025-08-13	400.65	408.86	400.00	400.65	258.36	219
2025-08-12	400.65	408.96	397.09	400.65	258.36	138
2025-08-11	400.65	409.00	393.51	400.65	258.36	325
2025-08-10	400.65	410.00	400.00	400.65	258.36	481
2025-08-07	397.95	406.00	393.00	400.65	258.36	1,209
2025-08-06	397.95	403.00	390.01	397.95	256.62	388
2025-08-05	397.95	399.89	396.50	397.95	256.62	62
2025-08-04	397.95	399.95	396.00	397.95	256.62	22
2025-08-03	397.95	400.00	390.00	397.95	256.62	231
2025-07-31	397.95	399.98	393.05	397.95	256.62	132
2025-07-30	397.95	400.00	395.00	397.95	256.62	59
2025-07-29	397.95	401.00	395.00	397.95	256.62	255

← NewerPage 5 of 21 · 1,215 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.