South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 224.86
+1.02 (0.46%)
At close: Feb 23, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 223.84 | 230.21 | 222.00 | 224.86 | 224.86 | 0.46% | 5,573 |
| Feb 22, 2026 | 231.31 | 232.80 | 220.25 | 223.84 | 223.84 | -3.23% | 7,442 |
| Feb 19, 2026 | 233.40 | 235.00 | 226.16 | 231.31 | 231.31 | -0.90% | 11,292 |
| Feb 18, 2026 | 233.06 | 236.99 | 232.00 | 233.40 | 233.40 | 0.15% | 9,171 |
| Feb 17, 2026 | 236.25 | 238.40 | 232.25 | 233.06 | 233.06 | -1.35% | 9,538 |
| Feb 16, 2026 | 238.18 | 239.88 | 236.00 | 236.25 | 236.25 | -0.81% | 11,621 |
| Feb 15, 2026 | 236.65 | 243.00 | 238.00 | 238.18 | 238.18 | 0.65% | 8,924 |
| Feb 12, 2026 | 237.29 | 241.00 | 236.20 | 236.65 | 236.65 | -0.27% | 12,429 |
| Feb 11, 2026 | 239.51 | 246.00 | 237.00 | 237.29 | 237.29 | -0.93% | 33,634 |
| Feb 10, 2026 | 241.71 | 244.49 | 239.00 | 239.51 | 239.51 | -0.91% | 13,249 |
| Feb 9, 2026 | 240.97 | 244.98 | 241.00 | 241.71 | 241.71 | 0.31% | 9,436 |
| Feb 8, 2026 | 245.72 | 251.00 | 240.85 | 240.97 | 240.97 | -1.93% | 35,519 |
| Feb 5, 2026 | 250.50 | 254.60 | 244.00 | 245.72 | 245.72 | -1.91% | 31,042 |
| Feb 4, 2026 | 241.73 | 261.90 | 242.00 | 250.50 | 250.50 | 3.63% | 103,152 |
| Feb 3, 2026 | 241.22 | 247.00 | 240.26 | 241.73 | 241.73 | 0.21% | 15,889 |
| Feb 2, 2026 | 239.57 | 244.00 | 238.11 | 241.22 | 241.22 | 0.69% | 8,139 |
| Feb 1, 2026 | 235.05 | 246.00 | 235.05 | 239.57 | 239.57 | 1.92% | 3,862 |
| Jan 28, 2026 | 241.86 | 250.00 | 230.03 | 235.05 | 235.05 | -2.82% | 15,667 |
| Jan 27, 2026 | 242.98 | 245.00 | 240.30 | 241.86 | 241.86 | -0.46% | 10,229 |
| Jan 26, 2026 | 249.08 | 252.99 | 240.01 | 242.98 | 242.98 | -2.45% | 18,953 |
| Jan 25, 2026 | 251.13 | 254.00 | 249.00 | 249.08 | 249.08 | -0.82% | 11,080 |
| Jan 22, 2026 | 249.22 | 262.00 | 245.00 | 251.13 | 251.13 | 0.77% | 60,125 |
| Jan 21, 2026 | 253.13 | 257.95 | 248.20 | 249.22 | 249.22 | -1.54% | 15,175 |
| Jan 20, 2026 | 252.83 | 261.00 | 251.17 | 253.13 | 253.13 | 0.12% | 42,336 |
| Jan 19, 2026 | 256.50 | 262.99 | 251.50 | 252.83 | 252.83 | -1.43% | 40,145 |
| Jan 18, 2026 | 239.03 | 262.00 | 240.01 | 256.50 | 256.50 | 7.31% | 51,913 |
| Jan 15, 2026 | 242.01 | 248.89 | 237.51 | 239.03 | 239.03 | -1.23% | 23,679 |
| Jan 14, 2026 | 249.50 | 254.80 | 236.01 | 242.01 | 242.01 | -3.00% | 24,604 |
| Jan 13, 2026 | 259.00 | 264.00 | 248.20 | 249.50 | 249.50 | -3.67% | 53,891 |
| Jan 12, 2026 | 249.00 | 274.00 | 247.80 | 259.00 | 259.00 | 4.02% | 101,184 |
| Jan 11, 2026 | 252.05 | 256.80 | 246.00 | 249.00 | 249.00 | -1.21% | 21,571 |
| Jan 8, 2026 | 257.84 | 263.40 | 252.00 | 252.05 | 252.05 | -2.25% | 25,891 |
| Jan 6, 2026 | 261.63 | 269.90 | 256.16 | 257.84 | 257.84 | -1.45% | 17,292 |
| Jan 5, 2026 | 267.76 | 276.00 | 258.03 | 261.63 | 261.63 | -2.29% | 29,800 |
| Jan 4, 2026 | 263.62 | 278.00 | 265.05 | 267.76 | 267.76 | 1.57% | 24,977 |
| Dec 31, 2025 | 267.59 | 284.00 | 263.00 | 263.62 | 263.62 | -1.48% | 42,027 |
| Dec 30, 2025 | 284.40 | 292.56 | 265.11 | 267.59 | 267.59 | -5.91% | 65,966 |
| Dec 29, 2025 | 255.51 | 292.90 | 253.61 | 284.40 | 284.40 | 11.31% | 213,283 |
| Dec 28, 2025 | 268.47 | 270.00 | 251.00 | 255.51 | 255.51 | -4.83% | 65,190 |
| Dec 25, 2025 | 251.88 | 296.99 | 266.20 | 268.47 | 268.47 | 6.59% | 228,932 |
| Dec 24, 2025 | 209.90 | 251.88 | 209.50 | 251.88 | 251.88 | 20.00% | 109,821 |
| 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 |