South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 285.01
+4.93 (1.76%)
At close: May 13, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |