South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 239.57
+4.52 (1.92%)
At close: Feb 1, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |