South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 244.09
+3.81 (1.59%)
At close: Jun 24, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 240.28 | 251.80 | 232.50 | 244.09 | 244.09 | 1.59% | 12,941 |
| Jun 23, 2026 | 249.72 | 249.40 | 226.50 | 240.28 | 240.28 | -3.78% | 12,646 |
| Jun 22, 2026 | 249.73 | 252.50 | 241.51 | 249.72 | 249.72 | - | 4,788 |
| Jun 21, 2026 | 250.60 | 252.00 | 248.10 | 249.73 | 249.73 | -0.35% | 8,513 |
| Jun 17, 2026 | 252.04 | 254.89 | 250.13 | 250.60 | 250.60 | -0.57% | 9,981 |
| Jun 16, 2026 | 253.42 | 258.00 | 251.58 | 252.04 | 252.04 | -0.54% | 8,165 |
| Jun 15, 2026 | 252.57 | 260.00 | 253.01 | 253.42 | 253.42 | 0.34% | 24,210 |
| Jun 14, 2026 | 249.09 | 259.00 | 251.02 | 252.57 | 252.57 | 1.40% | 25,743 |
| Jun 11, 2026 | 255.50 | 256.99 | 248.10 | 249.09 | 249.09 | -2.51% | 16,676 |
| Jun 10, 2026 | 260.00 | 262.99 | 255.03 | 255.50 | 255.50 | -1.73% | 14,868 |
| Jun 9, 2026 | 258.54 | 265.49 | 258.75 | 260.00 | 260.00 | 0.56% | 34,257 |
| Jun 8, 2026 | 263.46 | 265.50 | 258.00 | 258.54 | 258.54 | -1.87% | 12,982 |
| Jun 7, 2026 | 261.45 | 269.99 | 255.70 | 263.46 | 263.46 | 0.77% | 21,950 |
| Jun 4, 2026 | 261.83 | 269.88 | 261.00 | 261.45 | 261.45 | -0.15% | 21,656 |
| Jun 3, 2026 | 267.10 | 269.99 | 261.05 | 261.83 | 261.83 | -1.97% | 11,550 |
| Jun 2, 2026 | 266.69 | 273.00 | 267.00 | 267.10 | 267.10 | 0.15% | 16,323 |
| Jun 1, 2026 | 262.83 | 276.50 | 262.83 | 266.69 | 266.69 | 1.47% | 37,142 |
| May 25, 2026 | 261.20 | 274.00 | 261.20 | 262.83 | 262.83 | 0.62% | 34,004 |
| May 24, 2026 | 265.13 | 268.99 | 260.00 | 261.20 | 261.20 | -1.48% | 16,248 |
| May 21, 2026 | 275.39 | 276.30 | 263.00 | 265.13 | 265.13 | -3.73% | 27,177 |
| May 20, 2026 | 273.74 | 296.99 | 275.00 | 275.39 | 275.39 | 0.60% | 94,504 |
| May 19, 2026 | 276.32 | 284.00 | 272.11 | 273.74 | 273.74 | -0.93% | 39,235 |
| May 18, 2026 | 287.54 | 290.49 | 275.00 | 276.32 | 276.32 | -3.90% | 99,798 |
| May 17, 2026 | 292.00 | 315.00 | 286.09 | 287.54 | 287.54 | -1.53% | 230,858 |
| May 14, 2026 | 285.01 | 296.00 | 280.00 | 292.00 | 292.00 | 2.45% | 92,543 |
| May 13, 2026 | 280.08 | 290.00 | 282.00 | 285.01 | 285.01 | 1.76% | 33,279 |
| May 12, 2026 | 282.14 | 285.00 | 272.20 | 280.08 | 280.08 | -0.73% | 45,576 |
| May 11, 2026 | 284.88 | 292.50 | 281.60 | 282.14 | 282.14 | -0.96% | 73,010 |
| May 10, 2026 | 280.49 | 298.00 | 282.00 | 284.88 | 284.88 | 1.57% | 234,340 |
| May 6, 2026 | 297.60 | 302.80 | 277.00 | 280.49 | 280.49 | -5.75% | 323,866 |
| May 5, 2026 | 248.00 | 297.60 | 242.02 | 297.60 | 297.60 | 20.00% | 549,142 |
| May 4, 2026 | 249.57 | 254.90 | 247.11 | 248.00 | 248.00 | -0.63% | 24,423 |
| May 3, 2026 | 245.30 | 263.00 | 246.10 | 249.57 | 249.57 | 1.74% | 78,468 |
| Apr 30, 2026 | 246.08 | 251.00 | 240.20 | 245.30 | 245.30 | -0.32% | 27,911 |
| Apr 29, 2026 | 247.57 | 250.00 | 246.01 | 246.08 | 246.08 | -0.60% | 18,569 |
| Apr 28, 2026 | 254.98 | 256.50 | 246.00 | 247.57 | 247.57 | -2.91% | 28,038 |
| Apr 27, 2026 | 240.56 | 270.00 | 243.50 | 254.98 | 254.98 | 5.99% | 76,768 |
| Apr 26, 2026 | 240.37 | 250.00 | 240.06 | 240.56 | 240.56 | 0.08% | 24,688 |
| 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 |