South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 121.95
+6.19 (5.35%)
At close: Sep 8, 2025
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 121.95 | 129.98 | 112.50 | 114.81 | 114.81 | -5.85% | 39,025 |
| Sep 8, 2025 | 115.76 | 133.00 | 113.20 | 121.95 | 121.95 | 5.35% | 82,956 |
| Sep 7, 2025 | 134.35 | 138.00 | 113.10 | 115.76 | 115.76 | -13.84% | 45,192 |
| Sep 3, 2025 | 127.19 | 142.00 | 130.00 | 134.35 | 134.35 | 5.63% | 114,314 |
| Sep 2, 2025 | 109.84 | 131.80 | 110.00 | 127.19 | 127.19 | 15.80% | 177,273 |
| Sep 1, 2025 | 130.84 | 157.00 | 109.00 | 109.84 | 109.84 | -16.05% | 134,743 |
| Aug 31, 2025 | 109.04 | 130.84 | 129.80 | 130.84 | 130.84 | 19.99% | 23,128 |
| Aug 28, 2025 | 90.87 | 109.04 | 89.30 | 109.04 | 109.04 | 20.00% | 91,357 |
| Aug 27, 2025 | 88.88 | 95.00 | 87.11 | 90.87 | 90.87 | 2.24% | 49,615 |
| Aug 26, 2025 | 91.01 | 94.50 | 88.00 | 88.88 | 88.88 | -2.34% | 31,452 |
| Aug 25, 2025 | 85.09 | 100.00 | 84.01 | 91.01 | 91.01 | 6.96% | 140,333 |
| Aug 24, 2025 | 85.09 | 86.70 | 85.05 | 85.09 | 85.09 | - | 2,640 |
| Aug 21, 2025 | 85.09 | 86.99 | 84.20 | 85.09 | 85.09 | - | 3,996 |
| Aug 20, 2025 | 85.74 | 87.20 | 85.00 | 85.09 | 85.09 | -0.76% | 11,906 |
| Aug 19, 2025 | 87.38 | 88.99 | 85.00 | 85.74 | 85.74 | -1.88% | 5,585 |
| Aug 18, 2025 | 86.02 | 90.00 | 85.50 | 87.38 | 87.38 | 1.58% | 14,956 |
| Aug 17, 2025 | 85.99 | 89.40 | 85.50 | 86.02 | 86.02 | 0.03% | 18,590 |
| Aug 14, 2025 | 87.81 | 89.98 | 85.05 | 85.99 | 85.99 | -2.07% | 19,793 |
| Aug 13, 2025 | 89.89 | 92.40 | 86.50 | 87.81 | 87.81 | -2.31% | 20,096 |
| Aug 12, 2025 | 86.34 | 101.90 | 86.26 | 89.89 | 89.89 | 4.11% | 111,941 |
| Aug 11, 2025 | 90.08 | 91.90 | 84.13 | 86.34 | 86.34 | -4.15% | 29,833 |
| Aug 10, 2025 | 92.32 | 104.90 | 86.60 | 90.08 | 90.08 | -2.43% | 166,046 |
| Aug 7, 2025 | 76.94 | 92.32 | 76.96 | 92.32 | 92.32 | 19.99% | 106,652 |
| Aug 6, 2025 | 76.94 | 78.80 | 76.95 | 76.94 | 76.94 | - | 1,480 |
| Aug 5, 2025 | 76.94 | 79.00 | 77.00 | 76.94 | 76.94 | - | 816 |
| Aug 4, 2025 | 76.94 | 77.99 | 77.00 | 76.94 | 76.94 | - | 269 |
| Aug 3, 2025 | 76.94 | 78.28 | 77.00 | 76.94 | 76.94 | - | 205 |
| Jul 31, 2025 | 76.94 | 78.84 | 77.00 | 76.94 | 76.94 | - | 251 |
| Jul 30, 2025 | 76.94 | 78.88 | 76.94 | 76.94 | 76.94 | - | 444 |
| Jul 29, 2025 | 76.94 | 79.17 | 76.71 | 76.94 | 76.94 | - | 753 |
| Jul 28, 2025 | 77.50 | 79.44 | 76.12 | 76.94 | 76.94 | -0.72% | 6,613 |
| Jul 27, 2025 | 79.15 | 79.15 | 76.50 | 77.50 | 77.50 | -2.08% | 5,805 |
| Jul 23, 2025 | 79.15 | 78.94 | 77.77 | 79.15 | 79.15 | - | 1,815 |
| Jul 22, 2025 | 79.15 | 79.35 | 77.64 | 79.15 | 79.15 | - | 2,184 |
| Jul 21, 2025 | 79.15 | 79.45 | 77.50 | 79.15 | 79.15 | - | 2,098 |
| Jul 20, 2025 | 79.15 | 78.92 | 77.00 | 79.15 | 79.15 | - | 2,549 |
| Jul 17, 2025 | 79.15 | 79.74 | 77.87 | 79.15 | 79.15 | - | 2,013 |
| Jul 16, 2025 | 79.15 | 78.87 | 77.86 | 79.15 | 79.15 | - | 1,757 |
| Jul 15, 2025 | 79.15 | 79.00 | 77.85 | 79.15 | 79.15 | - | 2,500 |
| Jul 14, 2025 | 78.77 | 80.02 | 76.12 | 79.15 | 79.15 | 0.48% | 7,357 |
| Jul 13, 2025 | 78.77 | 78.15 | 77.50 | 78.77 | 78.77 | - | 3,304 |
| Jul 10, 2025 | 78.77 | 80.00 | 77.67 | 78.77 | 78.77 | - | 2,137 |
| Jul 9, 2025 | 78.77 | 79.00 | 77.56 | 78.77 | 78.77 | - | 1,801 |
| Jul 7, 2025 | 78.63 | 80.50 | 77.73 | 78.77 | 78.77 | 0.18% | 6,417 |
| Jul 6, 2025 | 80.38 | 81.00 | 76.01 | 78.63 | 78.63 | -2.18% | 8,736 |
| Jul 2, 2025 | 78.48 | 82.00 | 77.30 | 80.38 | 80.38 | 2.42% | 8,541 |
| Jul 1, 2025 | 80.63 | 80.00 | 77.00 | 78.48 | 78.48 | -2.67% | 3,948 |
| Jun 30, 2025 | 78.76 | 83.60 | 78.50 | 80.63 | 80.63 | 2.37% | 14,596 |
| Jun 29, 2025 | 77.46 | 80.50 | 76.68 | 78.76 | 78.76 | 1.68% | 4,652 |
| Jun 25, 2025 | 74.31 | 79.00 | 76.18 | 77.46 | 77.46 | 4.24% | 4,701 |