Middle Egypt Flour Mills (EGX:CEFM)
Egypt · Delayed Price · Currency is EGP 126.52
+17.27 (15.81%)
At close: Oct 21, 2025
Middle Egypt Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 118.78 | 123.49 | 114.00 | 114.65 | 114.65 | -3.48% | 56,621 |
| Oct 22, 2025 | 126.52 | 138.00 | 115.03 | 118.78 | 118.78 | -6.12% | 227,532 |
| Oct 21, 2025 | 109.25 | 130.00 | 112.31 | 126.52 | 126.52 | 15.81% | 427,629 |
| Oct 20, 2025 | 96.64 | 113.00 | 96.64 | 109.25 | 109.25 | 13.05% | 412,292 |
| Oct 19, 2025 | 96.10 | 97.88 | 95.25 | 96.64 | 96.64 | 0.56% | 40,542 |
| Oct 16, 2025 | 95.26 | 99.00 | 96.00 | 96.10 | 96.10 | 0.88% | 45,302 |
| Oct 15, 2025 | 97.95 | 102.50 | 94.22 | 95.26 | 95.26 | -2.75% | 106,991 |
| Oct 14, 2025 | 91.88 | 101.85 | 90.56 | 97.95 | 97.95 | 6.61% | 162,760 |
| Oct 13, 2025 | 91.66 | 94.00 | 90.24 | 91.88 | 91.88 | 0.24% | 40,628 |
| Oct 12, 2025 | 90.53 | 93.00 | 90.00 | 91.66 | 91.66 | 1.25% | 12,774 |
| Oct 8, 2025 | 90.04 | 94.90 | 89.01 | 90.53 | 90.53 | 0.54% | 19,089 |
| Oct 7, 2025 | 89.60 | 90.29 | 88.30 | 90.04 | 90.04 | 0.49% | 15,093 |
| Oct 6, 2025 | 89.35 | 90.80 | 88.30 | 89.60 | 89.60 | 0.28% | 7,879 |
| Oct 5, 2025 | 87.03 | 93.50 | 87.10 | 89.35 | 89.35 | 2.67% | 21,452 |
| Oct 2, 2025 | 87.05 | 88.75 | 86.50 | 87.03 | 87.03 | -0.02% | 5,459 |
| Oct 1, 2025 | 87.22 | 89.00 | 86.50 | 87.05 | 87.05 | -0.19% | 14,936 |
| Sep 30, 2025 | 88.26 | 89.79 | 87.00 | 87.22 | 87.22 | -1.18% | 11,901 |
| Sep 29, 2025 | 89.00 | 90.00 | 87.10 | 88.26 | 88.26 | -0.83% | 17,060 |
| Sep 28, 2025 | 90.29 | 92.33 | 88.88 | 89.00 | 89.00 | -1.43% | 19,126 |
| Sep 25, 2025 | 90.72 | 92.48 | 90.00 | 90.29 | 90.29 | -0.47% | 13,405 |
| Sep 24, 2025 | 92.25 | 95.80 | 90.03 | 90.72 | 90.72 | -1.66% | 12,027 |
| Sep 23, 2025 | 88.25 | 98.00 | 87.00 | 92.25 | 92.25 | 4.53% | 83,450 |
| Sep 22, 2025 | 89.50 | 89.98 | 85.10 | 88.25 | 88.25 | -1.40% | 11,321 |
| Sep 21, 2025 | 90.09 | 91.50 | 88.00 | 89.50 | 89.50 | -0.65% | 9,302 |
| Sep 18, 2025 | 91.79 | 94.50 | 89.76 | 90.09 | 90.09 | -1.85% | 6,274 |
| Sep 17, 2025 | 88.53 | 93.00 | 88.33 | 91.79 | 91.79 | 3.68% | 6,373 |
| Sep 16, 2025 | 92.59 | 95.00 | 88.00 | 88.53 | 88.53 | -4.38% | 13,891 |
| Sep 15, 2025 | 94.02 | 96.75 | 91.50 | 92.59 | 92.59 | -1.52% | 21,925 |
| Sep 14, 2025 | 94.39 | 98.90 | 94.00 | 94.02 | 94.02 | -0.39% | 29,502 |
| Sep 11, 2025 | 98.05 | 100.10 | 94.03 | 94.39 | 94.39 | -3.73% | 29,926 |
| Sep 10, 2025 | 88.52 | 104.95 | 90.05 | 98.05 | 98.05 | 10.77% | 126,704 |
| 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 |