Middle Egypt Flour Mills (EGX:CEFM)
Egypt · Delayed Price · Currency is EGP 142.20
+2.64 (1.89%)
At close: Oct 4, 2026
Middle Egypt Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 132.84 | 144.89 | 134.95 | 139.56 | 139.56 | 5.06% | 51,324 |
| Sep 30, 2026 | 134.12 | 139.90 | 130.00 | 132.84 | 132.84 | -0.95% | 17,224 |
| Sep 29, 2026 | 126.15 | 145.00 | 127.15 | 134.12 | 134.12 | 6.32% | 33,929 |
| Sep 28, 2026 | 132.90 | 133.00 | 113.00 | 126.15 | 126.15 | -5.08% | 19,771 |
| Sep 27, 2026 | 139.21 | 142.20 | 127.00 | 132.90 | 132.90 | -4.53% | 15,590 |
| Sep 24, 2026 | 143.52 | 144.00 | 138.61 | 139.21 | 139.21 | -3.00% | 14,823 |
| Sep 23, 2026 | 143.19 | 147.00 | 142.04 | 143.52 | 143.52 | 0.23% | 3,869 |
| Sep 22, 2026 | 142.00 | 145.90 | 142.00 | 143.19 | 143.19 | 0.84% | 6,745 |
| Sep 21, 2026 | 146.21 | 148.55 | 135.00 | 142.00 | 142.00 | -2.88% | 36,976 |
| Sep 20, 2026 | 145.73 | 152.50 | 146.00 | 146.21 | 146.21 | 0.33% | 51,626 |
| Sep 17, 2026 | 145.19 | 148.88 | 145.11 | 145.73 | 145.73 | 0.37% | 13,563 |
| Sep 16, 2026 | 145.19 | 148.00 | 145.00 | 145.19 | 145.19 | - | 12,870 |
| Sep 15, 2026 | 144.98 | 147.84 | 144.27 | 145.19 | 145.19 | 0.14% | 12,321 |
| Sep 14, 2026 | 147.28 | 150.49 | 143.50 | 144.98 | 144.98 | -1.56% | 36,585 |
| Sep 13, 2026 | 147.28 | 154.00 | 147.10 | 147.28 | 147.28 | - | 47,671 |
| Sep 10, 2026 | 146.97 | 149.75 | 146.00 | 147.28 | 147.28 | 0.21% | 20,898 |
| Sep 9, 2026 | 147.53 | 151.90 | 146.60 | 146.97 | 146.97 | -0.38% | 32,130 |
| Sep 8, 2026 | 150.22 | 153.00 | 147.00 | 147.53 | 147.53 | -1.79% | 87,572 |
| Sep 7, 2026 | 145.26 | 167.00 | 144.00 | 150.22 | 150.22 | 3.41% | 515,578 |
| Sep 6, 2026 | 145.34 | 147.50 | 145.10 | 145.26 | 145.26 | -0.06% | 24,560 |
| Sep 3, 2026 | 144.96 | 148.01 | 145.00 | 145.34 | 145.34 | 0.26% | 45,382 |
| Sep 2, 2026 | 144.25 | 147.00 | 144.00 | 144.96 | 144.96 | 0.49% | 34,204 |
| Sep 1, 2026 | 143.86 | 149.70 | 144.00 | 144.25 | 144.25 | 0.27% | 21,702 |
| Aug 31, 2026 | 143.76 | 158.00 | 143.00 | 143.86 | 143.86 | 0.07% | 140,347 |
| Aug 30, 2026 | 144.24 | 146.95 | 143.01 | 143.76 | 143.76 | -0.33% | 47,066 |
| Aug 26, 2026 | 145.89 | 148.00 | 144.01 | 144.24 | 144.24 | -1.13% | 34,637 |
| Aug 25, 2026 | 147.10 | 149.99 | 145.50 | 145.89 | 145.89 | -0.82% | 53,663 |
| Aug 24, 2026 | 148.55 | 152.00 | 146.00 | 147.10 | 147.10 | -0.98% | 116,687 |
| Aug 23, 2026 | 151.05 | 156.00 | 148.00 | 148.55 | 148.55 | -1.66% | 94,323 |
| Aug 20, 2026 | 145.49 | 161.99 | 146.00 | 151.05 | 151.05 | 3.82% | 207,937 |
| Aug 19, 2026 | 141.10 | 168.00 | 138.10 | 145.49 | 145.49 | 3.11% | 529,545 |
| Aug 18, 2026 | 135.08 | 145.00 | 135.90 | 141.10 | 141.10 | 4.46% | 341,167 |
| Aug 17, 2026 | 135.09 | 137.88 | 135.00 | 135.08 | 135.08 | -0.01% | 29,587 |
| Aug 16, 2026 | 133.10 | 142.00 | 133.30 | 135.09 | 135.09 | 1.50% | 58,460 |
| Aug 13, 2026 | 136.00 | 137.00 | 133.00 | 133.10 | 133.10 | -2.13% | 33,273 |
| Aug 12, 2026 | 135.36 | 144.99 | 136.00 | 136.00 | 136.00 | 0.47% | 215,161 |
| Aug 11, 2026 | 134.81 | 137.30 | 132.00 | 135.36 | 135.36 | 0.41% | 83,928 |
| Aug 10, 2026 | 136.41 | 138.00 | 134.00 | 134.81 | 134.81 | -1.17% | 41,737 |
| Aug 9, 2026 | 136.95 | 139.90 | 135.00 | 136.41 | 136.41 | -0.39% | 36,025 |
| Aug 6, 2026 | 140.00 | 141.00 | 135.00 | 136.95 | 136.95 | -2.18% | 76,838 |
| Aug 5, 2026 | 138.85 | 144.50 | 135.61 | 140.00 | 140.00 | 0.83% | 286,347 |
| Aug 4, 2026 | 136.23 | 141.41 | 131.03 | 138.85 | 138.85 | 1.92% | 97,356 |
| Aug 3, 2026 | 141.70 | 143.88 | 136.00 | 136.23 | 136.23 | -3.86% | 145,151 |
| Aug 2, 2026 | 135.08 | 145.00 | 138.10 | 141.70 | 141.70 | 4.90% | 328,159 |
| Jul 30, 2026 | 135.35 | 144.00 | 131.25 | 135.08 | 135.08 | -0.20% | 450,690 |
| Jul 29, 2026 | 127.01 | 147.00 | 122.10 | 135.35 | 135.35 | 6.57% | 723,429 |
| Jul 28, 2026 | 129.00 | 136.00 | 126.53 | 127.01 | 127.01 | -1.54% | 318,263 |
| Jul 27, 2026 | 121.53 | 129.00 | 121.40 | 129.00 | 129.00 | 6.15% | 319,828 |
| Jul 26, 2026 | 126.15 | 128.75 | 121.40 | 121.53 | 121.53 | -3.66% | 69,577 |
| Jul 22, 2026 | 125.12 | 135.05 | 123.40 | 126.15 | 126.15 | 0.82% | 276,076 |