Middle Egypt Flour Mills (EGX:CEFM)
Egypt · Delayed Price · Currency is EGP 101.01
+0.41 (0.41%)
At close: Dec 2, 2025
Middle Egypt Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 100.60 | 102.00 | 100.21 | 101.01 | 101.01 | 0.41% | 10,787 |
| Dec 1, 2025 | 100.56 | 102.97 | 98.01 | 100.60 | 100.60 | 0.04% | 9,407 |
| Nov 30, 2025 | 101.07 | 102.98 | 100.27 | 100.56 | 100.56 | -0.50% | 9,529 |
| Nov 27, 2025 | 99.78 | 105.45 | 99.50 | 101.07 | 101.07 | 1.29% | 38,813 |
| Nov 26, 2025 | 106.14 | 106.15 | 99.30 | 99.78 | 99.78 | -5.99% | 27,307 |
| Nov 25, 2025 | 108.59 | 111.00 | 106.01 | 106.14 | 106.14 | -2.26% | 20,240 |
| Nov 24, 2025 | 111.57 | 113.98 | 106.00 | 108.59 | 108.59 | -2.67% | 10,825 |
| Nov 23, 2025 | 111.69 | 114.50 | 111.00 | 111.57 | 111.57 | -0.11% | 11,855 |
| Nov 20, 2025 | 111.19 | 116.50 | 110.50 | 111.69 | 111.69 | 0.45% | 21,263 |
| Nov 19, 2025 | 111.61 | 114.50 | 111.00 | 111.19 | 111.19 | -0.38% | 7,384 |
| Nov 18, 2025 | 115.78 | 117.48 | 110.50 | 111.61 | 111.61 | -3.60% | 14,116 |
| Nov 17, 2025 | 110.99 | 118.50 | 110.00 | 115.78 | 115.78 | 4.32% | 69,118 |
| Nov 16, 2025 | 112.38 | 113.87 | 110.80 | 110.99 | 110.99 | -1.24% | 12,694 |
| Nov 13, 2025 | 112.99 | 116.00 | 110.00 | 112.38 | 112.38 | -0.54% | 27,337 |
| Nov 12, 2025 | 112.93 | 114.46 | 112.21 | 112.99 | 112.99 | 0.05% | 5,980 |
| Nov 11, 2025 | 114.19 | 115.69 | 112.00 | 112.93 | 112.93 | -1.10% | 10,894 |
| Nov 10, 2025 | 112.02 | 121.00 | 112.10 | 114.19 | 114.19 | 1.94% | 40,584 |
| Nov 9, 2025 | 114.53 | 118.99 | 111.80 | 112.02 | 112.02 | -2.19% | 16,872 |
| Nov 6, 2025 | 118.91 | 121.25 | 111.55 | 114.53 | 114.53 | -3.68% | 31,581 |
| Nov 5, 2025 | 120.48 | 122.85 | 118.01 | 118.91 | 118.91 | -1.30% | 21,660 |
| Nov 4, 2025 | 125.73 | 124.50 | 118.08 | 120.48 | 120.48 | -4.18% | 112,282 |
| Nov 3, 2025 | 118.89 | 133.00 | 119.00 | 125.73 | 120.73 | 5.75% | 179,599 |
| Nov 2, 2025 | 119.97 | 125.00 | 118.20 | 118.89 | 114.16 | -0.90% | 24,719 |
| Oct 30, 2025 | 121.60 | 123.00 | 119.00 | 119.97 | 115.20 | -1.34% | 27,405 |
| Oct 29, 2025 | 120.08 | 125.90 | 118.50 | 121.60 | 116.76 | 1.27% | 24,579 |
| Oct 28, 2025 | 123.36 | 126.85 | 116.02 | 120.08 | 115.30 | -2.66% | 44,196 |
| Oct 27, 2025 | 116.31 | 131.50 | 115.10 | 123.36 | 118.45 | 6.06% | 150,764 |
| Oct 26, 2025 | 114.65 | 122.00 | 114.66 | 116.31 | 111.68 | 1.45% | 37,553 |
| Oct 23, 2025 | 118.78 | 123.49 | 114.00 | 114.65 | 110.09 | -3.48% | 56,621 |
| Oct 22, 2025 | 126.52 | 138.00 | 115.03 | 118.78 | 114.06 | -6.12% | 227,532 |
| Oct 21, 2025 | 109.25 | 130.00 | 112.31 | 126.52 | 121.49 | 15.81% | 427,629 |
| Oct 20, 2025 | 96.64 | 113.00 | 96.64 | 109.25 | 104.91 | 13.05% | 412,292 |
| Oct 19, 2025 | 96.10 | 97.88 | 95.25 | 96.64 | 92.80 | 0.56% | 40,542 |
| Oct 16, 2025 | 95.26 | 99.00 | 96.00 | 96.10 | 92.28 | 0.88% | 45,302 |
| Oct 15, 2025 | 97.95 | 102.50 | 94.22 | 95.26 | 91.47 | -2.75% | 106,991 |
| Oct 14, 2025 | 91.88 | 101.85 | 90.56 | 97.95 | 94.05 | 6.61% | 162,760 |
| Oct 13, 2025 | 91.66 | 94.00 | 90.24 | 91.88 | 88.23 | 0.24% | 40,628 |
| Oct 12, 2025 | 90.53 | 93.00 | 90.00 | 91.66 | 88.01 | 1.25% | 12,774 |
| Oct 8, 2025 | 90.04 | 94.90 | 89.01 | 90.53 | 86.93 | 0.54% | 19,089 |
| Oct 7, 2025 | 89.60 | 90.29 | 88.30 | 90.04 | 86.46 | 0.49% | 15,093 |
| Oct 6, 2025 | 89.35 | 90.80 | 88.30 | 89.60 | 86.04 | 0.28% | 7,879 |
| Oct 5, 2025 | 87.03 | 93.50 | 87.10 | 89.35 | 85.80 | 2.67% | 21,452 |
| Oct 2, 2025 | 87.05 | 88.75 | 86.50 | 87.03 | 83.57 | -0.02% | 5,459 |
| Oct 1, 2025 | 87.22 | 89.00 | 86.50 | 87.05 | 83.59 | -0.19% | 14,936 |
| Sep 30, 2025 | 88.26 | 89.79 | 87.00 | 87.22 | 83.75 | -1.18% | 11,901 |
| Sep 29, 2025 | 89.00 | 90.00 | 87.10 | 88.26 | 84.75 | -0.83% | 17,060 |
| Sep 28, 2025 | 90.29 | 92.33 | 88.88 | 89.00 | 85.46 | -1.43% | 19,126 |
| Sep 25, 2025 | 90.72 | 92.48 | 90.00 | 90.29 | 86.70 | -0.47% | 13,405 |
| Sep 24, 2025 | 92.25 | 95.80 | 90.03 | 90.72 | 87.11 | -1.66% | 12,027 |
| Sep 23, 2025 | 88.25 | 98.00 | 87.00 | 92.25 | 88.58 | 4.53% | 83,450 |