Middle & West Delta Flour Mills historical data

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

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

← NewerPage 9 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.