Middle & West Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 274.39 | 281.00 | 271.56 | 273.13 | 176.13 | 1,793 |
| 2024-10-23 | 280.75 | 280.75 | 270.05 | 274.39 | 176.94 | 1,284 |
| 2024-10-22 | 319.49 | 319.49 | 266.00 | 280.75 | 181.04 | 2,117 |
| 2024-10-21 | 316.64 | 323.99 | 312.30 | 319.49 | 175.07 | 5,331 |
| 2024-10-20 | 309.59 | 320.00 | 309.59 | 316.64 | 173.51 | 4,767 |
| 2024-10-17 | 307.21 | 309.92 | 303.61 | 309.59 | 169.64 | 1,849 |
| 2024-10-16 | 304.08 | 308.89 | 300.20 | 307.21 | 168.34 | 2,082 |
| 2024-10-15 | 304.08 | 306.39 | 304.08 | 304.08 | 166.63 | 941 |
| 2024-10-14 | 304.08 | 305.98 | 300.01 | 304.08 | 166.63 | 350 |
| 2024-10-13 | 304.08 | 307.43 | 261.11 | 304.08 | 166.63 | 706 |
| 2024-10-10 | 304.08 | 305.00 | 301.00 | 304.08 | 166.63 | 592 |
| 2024-10-09 | 302.53 | 305.00 | 299.10 | 304.08 | 166.63 | 994 |
| 2024-10-08 | 298.37 | 307.90 | 298.37 | 302.53 | 165.78 | 1,400 |
| 2024-10-07 | 298.37 | 307.90 | 298.37 | 298.37 | 163.50 | 647 |
| 2024-10-03 | 298.37 | 308.99 | 298.37 | 298.37 | 163.50 | 817 |
| 2024-10-02 | 298.37 | 305.11 | 298.37 | 298.37 | 163.50 | 929 |
| 2024-10-01 | 298.37 | 308.45 | 298.37 | 298.37 | 163.50 | 648 |
| 2024-09-30 | 298.37 | 308.00 | 295.01 | 298.37 | 163.50 | 611 |
| 2024-09-29 | 296.64 | 299.50 | 290.05 | 298.37 | 163.50 | 2,599 |
| 2024-09-26 | 291.39 | 298.00 | 290.00 | 296.64 | 162.55 | 2,487 |
| 2024-09-25 | 289.17 | 294.75 | 285.52 | 291.39 | 159.67 | 1,812 |
| 2024-09-24 | 289.17 | 297.00 | 275.03 | 289.17 | 158.46 | 664 |
| 2024-09-23 | 260.45 | 294.89 | 260.45 | 289.17 | 158.46 | 4,328 |
| 2024-09-22 | 260.45 | 263.00 | 253.01 | 260.45 | 142.72 | 804 |
| 2024-09-19 | 260.45 | 260.89 | 257.00 | 260.45 | 142.72 | 263 |
| 2024-09-18 | 260.45 | 261.80 | 252.00 | 260.45 | 142.72 | 315 |
| 2024-09-17 | 260.45 | 260.99 | 255.00 | 260.45 | 142.72 | 1,091 |
| 2024-09-16 | 255.47 | 261.00 | 255.47 | 260.45 | 142.72 | 2,036 |
| 2024-09-12 | 255.47 | 260.78 | 253.00 | 255.47 | 139.99 | 694 |
| 2024-09-11 | 256.74 | 256.90 | 252.00 | 255.47 | 139.99 | 2,032 |
| 2024-09-10 | 256.74 | 257.00 | 251.50 | 256.74 | 140.68 | 233 |
| 2024-09-09 | 256.74 | 264.00 | 255.27 | 256.74 | 140.68 | 948 |
| 2024-09-08 | 256.74 | 269.96 | 256.00 | 256.74 | 140.68 | 578 |
| 2024-09-05 | 256.74 | 262.00 | 255.80 | 256.74 | 140.68 | 472 |
| 2024-09-04 | 253.59 | 262.00 | 251.50 | 256.74 | 140.68 | 1,332 |
| 2024-09-03 | 254.14 | 266.00 | 250.00 | 253.59 | 138.96 | 9,890 |
| 2024-09-02 | 254.14 | 273.90 | 254.14 | 254.14 | 139.26 | 245 |
| 2024-09-01 | 254.14 | 274.89 | 254.14 | 254.14 | 139.26 | 395 |
| 2024-08-29 | 254.14 | 269.00 | 254.14 | 254.14 | 139.26 | 431 |
| 2024-08-28 | 254.14 | 267.00 | 254.14 | 254.14 | 139.26 | 72 |
| 2024-08-27 | 254.14 | 274.00 | 254.14 | 254.14 | 139.26 | 794 |
| 2024-08-26 | 254.14 | 258.77 | 254.14 | 254.14 | 139.26 | 252 |
| 2024-08-25 | 255.63 | 274.88 | 253.01 | 254.14 | 139.26 | 1,755 |
| 2024-08-22 | 255.63 | 262.00 | 253.03 | 255.63 | 140.08 | 251 |
| 2024-08-21 | 255.63 | 262.00 | 255.63 | 255.63 | 140.08 | 66 |
| 2024-08-20 | 255.63 | 262.00 | 255.07 | 255.63 | 140.08 | 566 |
| 2024-08-19 | 255.63 | 262.00 | 255.01 | 255.63 | 140.08 | 605 |
| 2024-08-18 | 255.63 | 262.00 | 253.10 | 255.63 | 140.08 | 349 |
| 2024-08-15 | 255.63 | 261.76 | 252.01 | 255.63 | 140.08 | 509 |
| 2024-08-14 | 255.63 | 261.76 | 253.50 | 255.63 | 140.08 | 113 |
| 2024-08-13 | 255.63 | 256.48 | 251.60 | 255.63 | 140.08 | 117 |
| 2024-08-12 | 255.63 | 259.99 | 250.00 | 255.63 | 140.08 | 151 |
| 2024-08-11 | 256.30 | 261.99 | 251.45 | 255.63 | 140.08 | 1,501 |
| 2024-08-08 | 256.30 | 262.00 | 251.75 | 256.30 | 140.44 | 78 |
| 2024-08-07 | 251.26 | 260.99 | 251.26 | 256.30 | 140.44 | 1,264 |
| 2024-08-06 | 251.26 | 262.00 | 251.26 | 251.26 | 137.68 | 72 |
| 2024-08-05 | 251.26 | 261.00 | 251.26 | 251.26 | 137.68 | 671 |
| 2024-08-04 | 251.26 | 259.00 | 251.26 | 251.26 | 137.68 | 255 |
| 2024-08-01 | 251.26 | 259.00 | 251.26 | 251.26 | 137.68 | 191 |
| 2024-07-31 | 251.26 | 256.50 | 251.26 | 251.26 | 137.68 | 20 |
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.