South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 240.37
-6.07 (-2.46%)
At close: Apr 23, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 246.44 | 251.90 | 240.03 | 240.37 | 240.37 | -2.46% | 17,799 |
| Apr 22, 2026 | 242.00 | 255.85 | 243.00 | 246.44 | 246.44 | 1.83% | 98,377 |
| Apr 21, 2026 | 232.73 | 243.00 | 232.84 | 242.00 | 242.00 | 3.98% | 36,307 |
| Apr 20, 2026 | 235.92 | 241.00 | 232.51 | 232.73 | 232.73 | -1.35% | 21,401 |
| Apr 19, 2026 | 226.63 | 244.99 | 228.50 | 235.92 | 235.92 | 4.10% | 72,658 |
| Apr 16, 2026 | 226.22 | 233.35 | 226.11 | 226.63 | 226.63 | 0.18% | 32,210 |
| Apr 15, 2026 | 225.80 | 228.00 | 225.01 | 226.22 | 226.22 | 0.19% | 12,614 |
| Apr 14, 2026 | 224.52 | 227.00 | 223.03 | 225.80 | 225.80 | 0.57% | 14,100 |
| Apr 9, 2026 | 224.63 | 228.00 | 223.52 | 224.52 | 224.52 | -0.05% | 7,540 |
| Apr 8, 2026 | 222.56 | 229.00 | 223.00 | 224.63 | 224.63 | 0.93% | 18,016 |
| Apr 7, 2026 | 225.61 | 229.90 | 222.00 | 222.56 | 222.56 | -1.35% | 32,557 |
| Apr 6, 2026 | 223.13 | 235.00 | 222.02 | 225.61 | 225.61 | 1.11% | 43,147 |
| Apr 5, 2026 | 219.28 | 227.00 | 219.05 | 223.13 | 223.13 | 1.76% | 18,287 |
| Apr 2, 2026 | 221.49 | 223.50 | 218.30 | 219.28 | 219.28 | -1.00% | 3,759 |
| Apr 1, 2026 | 215.39 | 226.00 | 216.01 | 221.49 | 221.49 | 2.83% | 10,217 |
| Mar 31, 2026 | 216.34 | 222.99 | 215.11 | 215.39 | 215.39 | -0.44% | 7,850 |
| Mar 30, 2026 | 222.99 | 224.90 | 215.40 | 216.34 | 216.34 | -2.98% | 8,567 |
| Mar 29, 2026 | 225.00 | 225.00 | 222.22 | 222.99 | 222.99 | -0.89% | 4,651 |
| Mar 26, 2026 | 224.54 | 235.99 | 224.51 | 225.00 | 225.00 | 0.20% | 56,052 |
| Mar 25, 2026 | 223.09 | 229.00 | 223.00 | 224.54 | 224.54 | 0.65% | 17,950 |
| Mar 24, 2026 | 223.60 | 225.01 | 223.03 | 223.09 | 223.09 | -0.23% | 5,063 |
| Mar 18, 2026 | 223.18 | 228.00 | 223.00 | 223.60 | 223.60 | 0.19% | 6,536 |
| Mar 17, 2026 | 223.82 | 229.94 | 222.15 | 223.18 | 223.18 | -0.29% | 12,141 |
| Mar 16, 2026 | 224.16 | 238.99 | 220.10 | 223.82 | 223.82 | -0.15% | 47,536 |
| Mar 15, 2026 | 229.13 | 232.00 | 223.00 | 224.16 | 224.16 | -2.17% | 14,572 |
| Mar 12, 2026 | 229.66 | 245.00 | 228.20 | 229.13 | 229.13 | -0.23% | 37,275 |
| Mar 11, 2026 | 217.86 | 235.00 | 217.90 | 229.66 | 229.66 | 5.42% | 51,526 |
| Mar 10, 2026 | 215.99 | 223.70 | 215.11 | 217.86 | 217.86 | 0.87% | 6,285 |
| Mar 9, 2026 | 217.40 | 219.88 | 215.00 | 215.99 | 215.99 | -0.65% | 5,164 |
| Mar 8, 2026 | 220.04 | 224.50 | 216.00 | 217.40 | 217.40 | -1.20% | 11,397 |
| Mar 5, 2026 | 222.08 | 224.49 | 218.54 | 220.04 | 220.04 | -0.92% | 3,031 |
| Mar 4, 2026 | 218.61 | 225.00 | 212.04 | 222.08 | 222.08 | 1.59% | 3,677 |
| Mar 3, 2026 | 224.05 | 228.80 | 215.10 | 218.61 | 218.61 | -2.43% | 9,649 |
| Mar 2, 2026 | 208.69 | 234.50 | 211.41 | 224.05 | 224.05 | 7.36% | 16,073 |
| Mar 1, 2026 | 216.31 | 212.98 | 180.03 | 208.69 | 208.69 | -3.52% | 8,806 |
| Feb 26, 2026 | 219.07 | 219.99 | 215.20 | 216.31 | 216.31 | -1.26% | 5,509 |
| Feb 25, 2026 | 225.42 | 226.89 | 218.00 | 219.07 | 219.07 | -2.82% | 5,788 |
| Feb 24, 2026 | 224.86 | 229.80 | 224.00 | 225.42 | 225.42 | 0.25% | 2,710 |
| 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 |