Middle Egypt Flour Mills (EGX:CEFM)
Egypt · Delayed Price · Currency is EGP 98.97
+4.57 (4.84%)
At close: Sep 8, 2025
Middle Egypt Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 98.97 | 103.00 | 86.02 | 88.52 | 88.52 | -10.56% | 45,516 |
| Sep 8, 2025 | 94.40 | 103.70 | 92.25 | 98.97 | 98.97 | 4.84% | 90,777 |
| Sep 7, 2025 | 102.65 | 107.70 | 94.00 | 94.40 | 94.40 | -8.04% | 56,439 |
| Sep 3, 2025 | 107.74 | 117.00 | 102.00 | 102.65 | 102.65 | -4.72% | 173,586 |
| Sep 2, 2025 | 99.11 | 110.00 | 95.00 | 107.74 | 107.74 | 8.71% | 155,083 |
| Sep 1, 2025 | 104.76 | 125.71 | 95.05 | 99.11 | 99.11 | -5.39% | 310,237 |
| Aug 31, 2025 | 87.30 | 104.76 | 90.00 | 104.76 | 104.76 | 20.00% | 285,648 |
| Aug 28, 2025 | 72.75 | 87.30 | 71.25 | 87.30 | 87.30 | 20.00% | 82,455 |
| Aug 27, 2025 | 71.53 | 74.00 | 71.25 | 72.75 | 72.75 | 1.71% | 13,644 |
| Aug 26, 2025 | 71.44 | 72.50 | 71.00 | 71.53 | 71.53 | 0.13% | 10,607 |
| Aug 25, 2025 | 70.08 | 73.20 | 69.01 | 71.44 | 71.44 | 1.94% | 18,211 |
| Aug 24, 2025 | 70.08 | 70.48 | 68.75 | 70.08 | 70.08 | - | 1,569 |
| Aug 21, 2025 | 70.35 | 70.94 | 68.71 | 70.08 | 70.08 | -0.38% | 6,561 |
| Aug 20, 2025 | 69.98 | 72.00 | 70.08 | 70.35 | 70.35 | 0.53% | 4,298 |
| Aug 19, 2025 | 70.93 | 71.88 | 69.30 | 69.98 | 69.98 | -1.34% | 4,733 |
| Aug 18, 2025 | 72.26 | 72.84 | 68.10 | 70.93 | 70.93 | -1.84% | 10,031 |
| Aug 17, 2025 | 70.25 | 73.00 | 70.00 | 72.26 | 72.26 | 2.86% | 7,377 |
| Aug 14, 2025 | 70.86 | 72.50 | 68.95 | 70.25 | 70.25 | -0.86% | 4,934 |
| Aug 13, 2025 | 72.36 | 74.90 | 70.00 | 70.86 | 70.86 | -2.07% | 14,059 |
| Aug 12, 2025 | 68.58 | 74.98 | 69.49 | 72.36 | 72.36 | 5.51% | 43,939 |
| Aug 11, 2025 | 70.95 | 73.95 | 67.10 | 68.58 | 68.58 | -3.34% | 16,615 |
| Aug 10, 2025 | 70.49 | 77.00 | 70.10 | 70.95 | 70.95 | 0.65% | 42,115 |
| Aug 7, 2025 | 64.65 | 77.25 | 63.01 | 70.49 | 70.49 | 9.03% | 76,937 |
| Aug 6, 2025 | 64.65 | 64.90 | 63.52 | 64.65 | 64.65 | - | 1,353 |
| Aug 5, 2025 | 64.65 | 66.49 | 63.05 | 64.65 | 64.65 | - | 3,752 |
| Aug 4, 2025 | 64.65 | 65.63 | 62.66 | 64.65 | 64.65 | - | 3,396 |
| Aug 3, 2025 | 64.65 | 66.70 | 55.15 | 64.65 | 64.65 | - | 2,106 |
| Jul 31, 2025 | 64.65 | 67.40 | 64.31 | 64.65 | 64.65 | - | 3,278 |
| Jul 30, 2025 | 64.65 | 68.00 | 64.01 | 64.65 | 64.65 | - | 4,119 |
| Jul 29, 2025 | 64.65 | 67.49 | 64.14 | 64.65 | 64.65 | - | 3,159 |
| Jul 28, 2025 | 64.65 | 66.50 | 64.15 | 64.65 | 64.65 | - | 2,944 |
| Jul 27, 2025 | 64.65 | 67.50 | 64.12 | 64.65 | 64.65 | - | 3,439 |
| Jul 23, 2025 | 64.65 | 64.80 | 64.09 | 64.65 | 64.65 | - | 4,589 |
| Jul 22, 2025 | 66.26 | 67.48 | 64.01 | 64.65 | 64.65 | -2.43% | 4,966 |
| Jul 21, 2025 | 66.26 | 67.69 | 65.00 | 66.26 | 66.26 | - | 2,178 |
| Jul 20, 2025 | 66.86 | 67.88 | 64.50 | 66.26 | 66.26 | -0.90% | 4,707 |
| Jul 17, 2025 | 66.41 | 68.80 | 65.20 | 66.86 | 66.86 | 0.68% | 5,985 |
| Jul 16, 2025 | 66.05 | 71.00 | 66.00 | 66.41 | 66.41 | 0.55% | 29,439 |
| Jul 15, 2025 | 66.15 | 68.00 | 64.81 | 66.05 | 66.05 | -0.15% | 6,109 |
| Jul 14, 2025 | 63.59 | 69.00 | 62.51 | 66.15 | 66.15 | 4.03% | 14,338 |
| Jul 13, 2025 | 63.59 | 65.00 | 63.40 | 63.59 | 63.59 | - | 306 |
| Jul 10, 2025 | 63.59 | 65.00 | 63.20 | 63.59 | 63.59 | - | 1,950 |
| Jul 9, 2025 | 63.59 | 64.97 | 62.69 | 63.59 | 63.59 | - | 2,593 |
| Jul 7, 2025 | 64.27 | 66.89 | 62.70 | 63.59 | 63.59 | -1.06% | 12,926 |
| Jul 6, 2025 | 68.59 | 69.69 | 64.02 | 64.27 | 64.27 | -6.30% | 17,156 |
| Jul 2, 2025 | 62.24 | 72.89 | 60.76 | 68.59 | 68.59 | 10.20% | 21,730 |
| Jul 1, 2025 | 62.24 | 62.49 | 60.72 | 62.24 | 62.24 | - | 2,612 |
| Jun 30, 2025 | 60.96 | 63.00 | 60.65 | 62.24 | 62.24 | 2.10% | 11,510 |
| Jun 29, 2025 | 59.32 | 61.70 | 60.00 | 60.96 | 60.96 | 2.76% | 5,927 |
| Jun 25, 2025 | 59.32 | 62.44 | 59.31 | 59.32 | 59.32 | - | 2,631 |