South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt · Delayed Price · Currency is EGP 218.11
-4.80 (-2.15%)
At close: Oct 22, 2026
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 222.91 | 224.00 | 217.00 | 218.11 | 218.11 | -2.15% | 3,445 |
| Oct 21, 2026 | 224.18 | 230.00 | 220.00 | 222.91 | 222.91 | -0.57% | 2,695 |
| Oct 20, 2026 | 217.75 | 238.00 | 223.00 | 224.18 | 224.18 | 2.95% | 6,720 |
| Oct 19, 2026 | 227.39 | 227.00 | 200.22 | 217.75 | 217.75 | -4.24% | 21,110 |
| Oct 18, 2026 | 232.80 | 234.70 | 225.00 | 227.39 | 227.39 | -2.32% | 2,610 |
| Oct 15, 2026 | 234.79 | 236.01 | 230.23 | 232.80 | 232.80 | -0.85% | 2,729 |
| Oct 14, 2026 | 232.24 | 237.00 | 231.90 | 234.79 | 234.79 | 1.10% | 3,121 |
| Oct 13, 2026 | 239.31 | 244.00 | 220.35 | 232.24 | 232.24 | -2.95% | 4,697 |
| Oct 12, 2026 | 242.98 | 246.50 | 238.22 | 239.31 | 239.31 | -1.51% | 2,715 |
| Oct 11, 2026 | 245.34 | 249.00 | 242.65 | 242.98 | 242.98 | -0.96% | 3,375 |
| Oct 7, 2026 | 249.42 | 249.99 | 244.00 | 245.34 | 245.34 | -1.64% | 2,617 |
| Oct 6, 2026 | 251.31 | 252.90 | 241.11 | 249.42 | 249.42 | -0.75% | 5,717 |
| Oct 5, 2026 | 251.30 | 252.90 | 247.25 | 251.31 | 251.31 | - | 6,848 |
| Oct 4, 2026 | 247.90 | 255.98 | 248.05 | 251.30 | 251.30 | 1.37% | 4,474 |
| Oct 1, 2026 | 238.84 | 259.98 | 243.20 | 247.90 | 247.90 | 3.79% | 20,950 |
| Sep 30, 2026 | 250.72 | 250.00 | 233.00 | 238.84 | 238.84 | -4.74% | 12,672 |
| Sep 29, 2026 | 239.08 | 264.98 | 239.10 | 250.72 | 250.72 | 4.87% | 16,332 |
| Sep 28, 2026 | 249.88 | 251.99 | 223.11 | 239.08 | 239.08 | -4.32% | 7,631 |
| Sep 27, 2026 | 257.94 | 264.80 | 242.40 | 249.88 | 249.88 | -3.12% | 6,048 |
| Sep 24, 2026 | 266.54 | 269.50 | 253.10 | 257.94 | 257.94 | -3.23% | 6,017 |
| Sep 23, 2026 | 270.30 | 272.00 | 264.00 | 266.54 | 266.54 | -1.39% | 4,351 |
| Sep 22, 2026 | 267.18 | 273.00 | 266.05 | 270.30 | 270.30 | 1.17% | 3,865 |
| Sep 21, 2026 | 274.21 | 275.76 | 250.20 | 267.18 | 267.18 | -2.56% | 10,116 |
| Sep 20, 2026 | 275.00 | 280.00 | 271.62 | 274.21 | 274.21 | -0.29% | 9,997 |
| Sep 17, 2026 | 270.47 | 280.00 | 270.00 | 275.00 | 275.00 | 1.67% | 9,562 |
| Sep 16, 2026 | 271.96 | 275.00 | 270.00 | 270.47 | 270.47 | -0.55% | 4,239 |
| Sep 15, 2026 | 270.17 | 274.99 | 265.51 | 271.96 | 271.96 | 0.66% | 4,506 |
| Sep 14, 2026 | 274.74 | 279.99 | 270.00 | 270.17 | 270.17 | -1.66% | 10,402 |
| 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 |