South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 270.17
-4.57 (-1.66%)
At close: Sep 14, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 275.80 | 290.00 | 273.00 | 274.74 | 274.74 | -0.38% | 19,501 |
| Sep 10, 2026 | 279.79 | 279.85 | 274.20 | 275.80 | 275.80 | -1.43% | 13,635 |
| Sep 9, 2026 | 280.51 | 283.70 | 276.10 | 279.79 | 279.79 | -0.26% | 14,041 |
| Sep 8, 2026 | 285.00 | 289.40 | 280.00 | 280.51 | 280.51 | -1.58% | 24,731 |
| Sep 7, 2026 | 274.06 | 315.00 | 270.00 | 285.00 | 285.00 | 3.99% | 216,514 |
| Sep 6, 2026 | 276.14 | 278.90 | 270.55 | 274.06 | 274.06 | -0.75% | 16,592 |
| Sep 3, 2026 | 280.95 | 281.00 | 274.00 | 276.14 | 276.14 | -1.71% | 18,411 |
| Sep 2, 2026 | 282.11 | 283.00 | 276.05 | 280.95 | 280.95 | -0.41% | 23,887 |
| Sep 1, 2026 | 283.05 | 287.90 | 282.00 | 282.11 | 282.11 | -0.33% | 11,890 |
| Aug 31, 2026 | 289.03 | 294.90 | 281.25 | 283.05 | 283.05 | -2.07% | 27,787 |
| Aug 30, 2026 | 288.10 | 293.00 | 288.00 | 289.03 | 289.03 | 0.32% | 22,889 |
| Aug 26, 2026 | 282.64 | 290.00 | 284.04 | 288.10 | 288.10 | 1.93% | 41,806 |
| Aug 25, 2026 | 282.99 | 287.90 | 282.00 | 282.64 | 282.64 | -0.12% | 12,894 |
| Aug 24, 2026 | 282.26 | 288.80 | 282.27 | 282.99 | 282.99 | 0.26% | 24,270 |
| Aug 23, 2026 | 283.01 | 286.50 | 280.01 | 282.26 | 282.26 | -0.27% | 19,235 |
| Aug 20, 2026 | 280.00 | 297.00 | 280.11 | 283.01 | 283.01 | 1.07% | 61,152 |
| Aug 19, 2026 | 295.12 | 297.90 | 280.00 | 280.00 | 280.00 | -5.12% | 90,290 |
| Aug 18, 2026 | 283.41 | 305.90 | 285.00 | 295.12 | 295.12 | 4.13% | 194,289 |
| Aug 17, 2026 | 283.83 | 289.50 | 280.01 | 283.41 | 283.41 | -0.15% | 26,186 |
| Aug 16, 2026 | 280.32 | 296.00 | 280.32 | 283.83 | 283.83 | 1.25% | 21,073 |
| Aug 13, 2026 | 282.55 | 288.40 | 278.01 | 280.32 | 280.32 | -0.79% | 26,017 |
| Aug 12, 2026 | 286.49 | 301.00 | 281.00 | 282.55 | 282.55 | -1.38% | 85,769 |
| Aug 11, 2026 | 278.51 | 298.86 | 278.00 | 286.49 | 286.49 | 2.87% | 102,358 |
| Aug 10, 2026 | 280.34 | 282.00 | 278.51 | 278.51 | 278.51 | -0.65% | 25,468 |
| Aug 9, 2026 | 279.58 | 285.00 | 277.50 | 280.34 | 280.34 | 0.27% | 15,092 |
| Aug 6, 2026 | 280.12 | 282.00 | 277.25 | 279.58 | 279.58 | -0.19% | 29,388 |
| Aug 5, 2026 | 276.34 | 293.89 | 275.26 | 280.12 | 280.12 | 1.37% | 77,597 |
| Aug 4, 2026 | 280.03 | 286.00 | 273.10 | 276.34 | 276.34 | -1.32% | 25,989 |
| Aug 3, 2026 | 291.34 | 292.80 | 275.00 | 280.03 | 280.03 | -3.88% | 46,605 |
| Aug 2, 2026 | 284.16 | 303.00 | 286.01 | 291.34 | 291.34 | 2.53% | 82,044 |
| Jul 30, 2026 | 294.00 | 309.00 | 283.00 | 284.16 | 284.16 | -3.35% | 132,405 |
| Jul 29, 2026 | 277.36 | 319.00 | 272.00 | 294.00 | 294.00 | 6.00% | 236,229 |
| Jul 28, 2026 | 284.80 | 292.00 | 277.00 | 277.36 | 277.36 | -2.61% | 79,292 |
| Jul 27, 2026 | 271.58 | 286.99 | 271.51 | 284.80 | 284.80 | 4.87% | 92,400 |
| Jul 26, 2026 | 274.79 | 279.90 | 270.51 | 271.58 | 271.58 | -1.17% | 21,766 |
| Jul 22, 2026 | 270.34 | 290.00 | 271.00 | 274.79 | 274.79 | 1.65% | 92,676 |
| Jul 21, 2026 | 296.70 | 300.00 | 270.00 | 270.34 | 270.34 | -8.88% | 114,929 |
| Jul 20, 2026 | 302.83 | 325.00 | 291.30 | 296.70 | 296.70 | -2.02% | 342,533 |
| Jul 19, 2026 | 257.48 | 308.00 | 258.00 | 302.83 | 302.83 | 17.61% | 416,536 |
| Jul 16, 2026 | 256.49 | 262.60 | 256.50 | 257.48 | 257.48 | 0.39% | 18,940 |
| Jul 15, 2026 | 252.03 | 265.00 | 252.20 | 256.49 | 256.49 | 1.77% | 60,149 |
| Jul 14, 2026 | 256.69 | 256.00 | 250.12 | 252.03 | 252.03 | -1.82% | 9,300 |
| Jul 13, 2026 | 255.04 | 262.00 | 255.00 | 256.69 | 256.69 | 0.65% | 23,207 |
| Jul 12, 2026 | 253.81 | 259.99 | 254.05 | 255.04 | 255.04 | 0.48% | 25,507 |
| Jul 9, 2026 | 243.42 | 269.00 | 243.50 | 253.81 | 253.81 | 4.27% | 118,077 |
| Jul 8, 2026 | 248.51 | 255.99 | 243.10 | 243.42 | 243.42 | -2.05% | 13,747 |
| Jul 7, 2026 | 242.48 | 258.80 | 243.00 | 248.51 | 248.51 | 2.49% | 44,752 |
| Jul 6, 2026 | 243.97 | 245.00 | 240.17 | 242.48 | 242.48 | -0.61% | 11,437 |
| Jul 5, 2026 | 238.16 | 250.00 | 238.10 | 243.97 | 243.97 | 2.44% | 15,885 |
| Jul 1, 2026 | 237.08 | 243.00 | 237.08 | 238.16 | 238.16 | 0.46% | 10,591 |