South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 209.90
-0.95 (-0.45%)
At close: Dec 23, 2025
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 210.85 | 214.98 | 209.00 | 209.90 | 209.90 | -0.45% | 15,959 |
| Dec 22, 2025 | 215.28 | 217.00 | 208.00 | 210.85 | 210.85 | -2.06% | 15,795 |
| Dec 21, 2025 | 217.19 | 221.98 | 215.00 | 215.28 | 215.28 | -0.88% | 14,474 |
| Dec 18, 2025 | 221.86 | 227.99 | 216.10 | 217.19 | 217.19 | -2.10% | 17,173 |
| Dec 17, 2025 | 217.77 | 235.00 | 218.45 | 221.86 | 221.86 | 1.88% | 32,886 |
| Dec 16, 2025 | 229.61 | 230.00 | 215.22 | 217.77 | 217.77 | -5.16% | 28,596 |
| Dec 15, 2025 | 234.80 | 235.45 | 228.00 | 229.61 | 229.61 | -2.21% | 12,418 |
| Dec 14, 2025 | 239.47 | 240.49 | 234.16 | 234.80 | 234.80 | -1.95% | 13,148 |
| Dec 11, 2025 | 242.37 | 246.50 | 238.90 | 239.47 | 239.47 | -1.20% | 11,919 |
| Dec 10, 2025 | 244.51 | 247.50 | 242.03 | 242.37 | 242.37 | -0.88% | 12,618 |
| Dec 9, 2025 | 244.15 | 253.00 | 243.00 | 244.51 | 244.51 | 0.15% | 32,154 |
| Dec 8, 2025 | 246.39 | 249.80 | 244.00 | 244.15 | 244.15 | -0.91% | 15,639 |
| Dec 7, 2025 | 247.68 | 252.00 | 246.00 | 246.39 | 246.39 | -0.52% | 13,131 |
| Dec 4, 2025 | 254.88 | 257.00 | 246.01 | 247.68 | 247.68 | -2.82% | 25,281 |
| Dec 3, 2025 | 246.17 | 268.00 | 244.50 | 254.88 | 254.88 | 3.54% | 88,991 |
| Dec 2, 2025 | 248.98 | 253.30 | 245.20 | 246.17 | 246.17 | -1.13% | 15,636 |
| Dec 1, 2025 | 250.71 | 255.40 | 248.00 | 248.98 | 248.98 | -0.69% | 12,427 |
| Nov 30, 2025 | 250.12 | 260.00 | 250.00 | 250.71 | 250.71 | 0.24% | 34,154 |
| Nov 27, 2025 | 246.19 | 264.89 | 245.00 | 250.12 | 250.12 | 1.60% | 48,410 |
| Nov 26, 2025 | 253.40 | 258.50 | 243.00 | 246.19 | 246.19 | -2.85% | 17,218 |
| Nov 25, 2025 | 261.01 | 271.00 | 251.22 | 253.40 | 253.40 | -2.92% | 38,381 |
| Nov 24, 2025 | 273.40 | 277.40 | 260.31 | 261.01 | 261.01 | -4.53% | 24,672 |
| Nov 23, 2025 | 272.35 | 288.00 | 271.80 | 273.40 | 273.40 | 0.39% | 24,098 |
| Nov 20, 2025 | 274.05 | 289.96 | 271.51 | 272.35 | 272.35 | -0.62% | 52,421 |
| Nov 19, 2025 | 275.08 | 283.00 | 272.50 | 274.05 | 274.05 | -0.37% | 36,552 |
| Nov 18, 2025 | 278.85 | 286.50 | 274.00 | 275.08 | 275.08 | -1.35% | 32,901 |
| Nov 17, 2025 | 273.85 | 295.10 | 273.10 | 278.85 | 278.85 | 1.83% | 112,458 |
| Nov 16, 2025 | 278.24 | 284.90 | 273.00 | 273.85 | 273.85 | -1.58% | 15,671 |
| Nov 13, 2025 | 280.30 | 294.00 | 270.00 | 278.24 | 278.24 | -0.73% | 82,102 |
| Nov 12, 2025 | 287.81 | 293.00 | 280.00 | 280.30 | 280.30 | -2.61% | 33,179 |
| Nov 11, 2025 | 292.67 | 298.40 | 284.00 | 287.81 | 287.81 | -1.66% | 29,067 |
| Nov 10, 2025 | 280.10 | 310.00 | 283.00 | 292.67 | 292.67 | 4.49% | 113,121 |
| Nov 9, 2025 | 301.67 | 309.50 | 273.00 | 280.10 | 280.10 | -7.15% | 53,386 |
| Nov 6, 2025 | 301.79 | 314.00 | 299.00 | 301.67 | 301.67 | -0.04% | 40,793 |
| Nov 5, 2025 | 311.00 | 322.99 | 296.12 | 301.79 | 301.79 | -2.96% | 106,660 |
| Nov 4, 2025 | 294.21 | 343.00 | 305.00 | 311.00 | 311.00 | 5.71% | 226,224 |
| Nov 3, 2025 | 245.18 | 294.21 | 235.00 | 294.21 | 294.21 | 20.00% | 139,713 |
| Nov 2, 2025 | 260.83 | 268.50 | 240.66 | 245.18 | 245.18 | -6.00% | 31,579 |
| Oct 30, 2025 | 267.00 | 273.00 | 260.00 | 260.83 | 260.83 | -2.31% | 19,135 |
| Oct 29, 2025 | 264.74 | 274.96 | 255.00 | 267.00 | 267.00 | 0.85% | 35,461 |
| Oct 28, 2025 | 288.37 | 294.49 | 251.11 | 264.74 | 264.74 | -8.19% | 42,369 |
| Oct 27, 2025 | 287.24 | 300.00 | 286.14 | 288.37 | 288.37 | 0.39% | 67,205 |
| Oct 26, 2025 | 280.79 | 304.99 | 280.79 | 287.24 | 287.24 | 2.30% | 58,794 |
| Oct 23, 2025 | 291.37 | 307.00 | 275.60 | 280.79 | 280.79 | -3.63% | 51,753 |
| Oct 22, 2025 | 277.30 | 329.96 | 252.00 | 291.37 | 291.37 | 5.07% | 175,082 |
| Oct 21, 2025 | 231.09 | 277.30 | 240.11 | 277.30 | 277.30 | 20.00% | 113,551 |
| Oct 20, 2025 | 192.58 | 231.09 | 197.01 | 231.09 | 231.09 | 20.00% | 147,674 |
| Oct 19, 2025 | 178.54 | 196.77 | 178.75 | 192.58 | 192.58 | 7.86% | 97,134 |
| Oct 16, 2025 | 164.02 | 184.70 | 166.02 | 178.54 | 178.54 | 8.85% | 109,177 |
| Oct 15, 2025 | 150.13 | 171.78 | 151.20 | 164.02 | 164.02 | 9.25% | 210,381 |