Middle Egypt Flour Mills (EGX:CEFM)
Egypt
· Delayed Price · Currency is EGP 106.82
+5.81 (5.75%)
At close: Dec 3, 2025
Middle Egypt Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 106.82 | 111.80 | 102.00 | 104.46 | 104.46 | -2.21% | 17,509 |
| Dec 3, 2025 | 101.01 | 112.50 | 100.55 | 106.82 | 106.82 | 5.75% | 59,269 |
| Dec 2, 2025 | 100.60 | 102.00 | 100.21 | 101.01 | 101.01 | 0.41% | 10,787 |
| Dec 1, 2025 | 100.56 | 102.97 | 98.01 | 100.60 | 100.60 | 0.04% | 9,407 |
| Nov 30, 2025 | 101.07 | 102.98 | 100.27 | 100.56 | 100.56 | -0.50% | 9,529 |
| Nov 27, 2025 | 99.78 | 105.45 | 99.50 | 101.07 | 101.07 | 1.29% | 38,813 |
| Nov 26, 2025 | 106.14 | 106.15 | 99.30 | 99.78 | 99.78 | -5.99% | 27,307 |
| Nov 25, 2025 | 108.59 | 111.00 | 106.01 | 106.14 | 106.14 | -2.26% | 20,240 |
| Nov 24, 2025 | 111.57 | 113.98 | 106.00 | 108.59 | 108.59 | -2.67% | 10,825 |
| Nov 23, 2025 | 111.69 | 114.50 | 111.00 | 111.57 | 111.57 | -0.11% | 11,855 |
| Nov 20, 2025 | 111.19 | 116.50 | 110.50 | 111.69 | 111.69 | 0.45% | 21,263 |
| Nov 19, 2025 | 111.61 | 114.50 | 111.00 | 111.19 | 111.19 | -0.38% | 7,384 |
| Nov 18, 2025 | 115.78 | 117.48 | 110.50 | 111.61 | 111.61 | -3.60% | 14,116 |
| Nov 17, 2025 | 110.99 | 118.50 | 110.00 | 115.78 | 115.78 | 4.32% | 69,118 |
| Nov 16, 2025 | 112.38 | 113.87 | 110.80 | 110.99 | 110.99 | -1.24% | 12,694 |
| Nov 13, 2025 | 112.99 | 116.00 | 110.00 | 112.38 | 112.38 | -0.54% | 27,337 |
| Nov 12, 2025 | 112.93 | 114.46 | 112.21 | 112.99 | 112.99 | 0.05% | 5,980 |
| Nov 11, 2025 | 114.19 | 115.69 | 112.00 | 112.93 | 112.93 | -1.10% | 10,894 |
| Nov 10, 2025 | 112.02 | 121.00 | 112.10 | 114.19 | 114.19 | 1.94% | 40,584 |
| Nov 9, 2025 | 114.53 | 118.99 | 111.80 | 112.02 | 112.02 | -2.19% | 16,872 |
| Nov 6, 2025 | 118.91 | 121.25 | 111.55 | 114.53 | 114.53 | -3.68% | 31,581 |
| Nov 5, 2025 | 120.48 | 122.85 | 118.01 | 118.91 | 118.91 | -1.30% | 21,660 |
| Nov 4, 2025 | 125.73 | 124.50 | 118.08 | 120.48 | 120.48 | -4.18% | 112,282 |
| Nov 3, 2025 | 118.89 | 133.00 | 119.00 | 125.73 | 120.73 | 5.75% | 179,599 |
| Nov 2, 2025 | 119.97 | 125.00 | 118.20 | 118.89 | 114.16 | -0.90% | 24,719 |
| Oct 30, 2025 | 121.60 | 123.00 | 119.00 | 119.97 | 115.20 | -1.34% | 27,405 |
| Oct 29, 2025 | 120.08 | 125.90 | 118.50 | 121.60 | 116.76 | 1.27% | 24,579 |
| Oct 28, 2025 | 123.36 | 126.85 | 116.02 | 120.08 | 115.30 | -2.66% | 44,196 |
| Oct 27, 2025 | 116.31 | 131.50 | 115.10 | 123.36 | 118.45 | 6.06% | 150,764 |
| Oct 26, 2025 | 114.65 | 122.00 | 114.66 | 116.31 | 111.68 | 1.45% | 37,553 |
| Oct 23, 2025 | 118.78 | 123.49 | 114.00 | 114.65 | 110.09 | -3.48% | 56,621 |
| Oct 22, 2025 | 126.52 | 138.00 | 115.03 | 118.78 | 114.06 | -6.12% | 227,532 |
| Oct 21, 2025 | 109.25 | 130.00 | 112.31 | 126.52 | 121.49 | 15.81% | 427,629 |
| Oct 20, 2025 | 96.64 | 113.00 | 96.64 | 109.25 | 104.91 | 13.05% | 412,292 |
| Oct 19, 2025 | 96.10 | 97.88 | 95.25 | 96.64 | 92.80 | 0.56% | 40,542 |
| Oct 16, 2025 | 95.26 | 99.00 | 96.00 | 96.10 | 92.28 | 0.88% | 45,302 |
| Oct 15, 2025 | 97.95 | 102.50 | 94.22 | 95.26 | 91.47 | -2.75% | 106,991 |
| Oct 14, 2025 | 91.88 | 101.85 | 90.56 | 97.95 | 94.05 | 6.61% | 162,760 |
| Oct 13, 2025 | 91.66 | 94.00 | 90.24 | 91.88 | 88.23 | 0.24% | 40,628 |
| Oct 12, 2025 | 90.53 | 93.00 | 90.00 | 91.66 | 88.01 | 1.25% | 12,774 |
| Oct 8, 2025 | 90.04 | 94.90 | 89.01 | 90.53 | 86.93 | 0.54% | 19,089 |
| Oct 7, 2025 | 89.60 | 90.29 | 88.30 | 90.04 | 86.46 | 0.49% | 15,093 |
| Oct 6, 2025 | 89.35 | 90.80 | 88.30 | 89.60 | 86.04 | 0.28% | 7,879 |
| Oct 5, 2025 | 87.03 | 93.50 | 87.10 | 89.35 | 85.80 | 2.67% | 21,452 |
| Oct 2, 2025 | 87.05 | 88.75 | 86.50 | 87.03 | 83.57 | -0.02% | 5,459 |
| Oct 1, 2025 | 87.22 | 89.00 | 86.50 | 87.05 | 83.59 | -0.19% | 14,936 |
| Sep 30, 2025 | 88.26 | 89.79 | 87.00 | 87.22 | 83.75 | -1.18% | 11,901 |
| Sep 29, 2025 | 89.00 | 90.00 | 87.10 | 88.26 | 84.75 | -0.83% | 17,060 |
| Sep 28, 2025 | 90.29 | 92.33 | 88.88 | 89.00 | 85.46 | -1.43% | 19,126 |
| Sep 25, 2025 | 90.72 | 92.48 | 90.00 | 90.29 | 86.70 | -0.47% | 13,405 |
| Sep 24, 2025 | 92.25 | 95.80 | 90.03 | 90.72 | 87.11 | -1.66% | 12,027 |
| Sep 23, 2025 | 88.25 | 98.00 | 87.00 | 92.25 | 88.58 | 4.53% | 83,450 |
| Sep 22, 2025 | 89.50 | 89.98 | 85.10 | 88.25 | 84.74 | -1.40% | 11,321 |
| Sep 21, 2025 | 90.09 | 91.50 | 88.00 | 89.50 | 85.94 | -0.65% | 9,302 |
| Sep 18, 2025 | 91.79 | 94.50 | 89.76 | 90.09 | 86.51 | -1.85% | 6,274 |
| Sep 17, 2025 | 88.53 | 93.00 | 88.33 | 91.79 | 88.14 | 3.68% | 6,373 |
| Sep 16, 2025 | 92.59 | 95.00 | 88.00 | 88.53 | 85.01 | -4.38% | 13,891 |
| Sep 15, 2025 | 94.02 | 96.75 | 91.50 | 92.59 | 88.91 | -1.52% | 21,925 |
| Sep 14, 2025 | 94.39 | 98.90 | 94.00 | 94.02 | 90.28 | -0.39% | 29,502 |
| Sep 11, 2025 | 98.05 | 100.10 | 94.03 | 94.39 | 90.64 | -3.73% | 29,926 |
| Sep 10, 2025 | 88.52 | 104.95 | 90.05 | 98.05 | 94.15 | 10.77% | 126,704 |
| Sep 9, 2025 | 98.97 | 103.00 | 86.02 | 88.52 | 85.00 | -10.56% | 45,516 |
| Sep 8, 2025 | 94.40 | 103.70 | 92.25 | 98.97 | 95.03 | 4.84% | 90,777 |
| Sep 7, 2025 | 102.65 | 107.70 | 94.00 | 94.40 | 90.65 | -8.04% | 56,439 |
| Sep 3, 2025 | 107.74 | 117.00 | 102.00 | 102.65 | 98.57 | -4.72% | 173,586 |
| Sep 2, 2025 | 99.11 | 110.00 | 95.00 | 107.74 | 103.46 | 8.71% | 155,083 |
| Sep 1, 2025 | 104.76 | 125.71 | 95.05 | 99.11 | 95.17 | -5.39% | 310,237 |
| Aug 31, 2025 | 87.30 | 104.76 | 90.00 | 104.76 | 100.59 | 20.00% | 285,648 |
| Aug 28, 2025 | 72.75 | 87.30 | 71.25 | 87.30 | 83.83 | 20.00% | 82,455 |
| Aug 27, 2025 | 71.53 | 74.00 | 71.25 | 72.75 | 69.86 | 1.71% | 13,644 |
| Aug 26, 2025 | 71.44 | 72.50 | 71.00 | 71.53 | 68.69 | 0.13% | 10,607 |
| Aug 25, 2025 | 70.08 | 73.20 | 69.01 | 71.44 | 68.60 | 1.94% | 18,211 |
| Aug 24, 2025 | 70.08 | 70.48 | 68.75 | 70.08 | 67.29 | - | 1,569 |
| Aug 21, 2025 | 70.35 | 70.94 | 68.71 | 70.08 | 67.29 | -0.38% | 6,561 |
| Aug 20, 2025 | 69.98 | 72.00 | 70.08 | 70.35 | 67.55 | 0.53% | 4,298 |
| Aug 19, 2025 | 70.93 | 71.88 | 69.30 | 69.98 | 67.20 | -1.34% | 4,733 |
| Aug 18, 2025 | 72.26 | 72.84 | 68.10 | 70.93 | 68.11 | -1.84% | 10,031 |
| Aug 17, 2025 | 70.25 | 73.00 | 70.00 | 72.26 | 69.39 | 2.86% | 7,377 |
| Aug 14, 2025 | 70.86 | 72.50 | 68.95 | 70.25 | 67.46 | -0.86% | 4,934 |
| Aug 13, 2025 | 72.36 | 74.90 | 70.00 | 70.86 | 68.04 | -2.07% | 14,059 |
| Aug 12, 2025 | 68.58 | 74.98 | 69.49 | 72.36 | 69.48 | 5.51% | 43,939 |
| Aug 11, 2025 | 70.95 | 73.95 | 67.10 | 68.58 | 65.85 | -3.34% | 16,615 |
| Aug 10, 2025 | 70.49 | 77.00 | 70.10 | 70.95 | 68.13 | 0.65% | 42,115 |
| Aug 7, 2025 | 64.65 | 77.25 | 63.01 | 70.49 | 67.69 | 9.03% | 76,937 |
| Aug 6, 2025 | 64.65 | 64.90 | 63.52 | 64.65 | 62.08 | - | 1,353 |
| Aug 5, 2025 | 64.65 | 66.49 | 63.05 | 64.65 | 62.08 | - | 3,752 |
| Aug 4, 2025 | 64.65 | 65.63 | 62.66 | 64.65 | 62.08 | - | 3,396 |
| Aug 3, 2025 | 64.65 | 66.70 | 55.15 | 64.65 | 62.08 | - | 2,106 |
| Jul 31, 2025 | 64.65 | 67.40 | 64.31 | 64.65 | 62.08 | - | 3,278 |
| Jul 30, 2025 | 64.65 | 68.00 | 64.01 | 64.65 | 62.08 | - | 4,119 |
| Jul 29, 2025 | 64.65 | 67.49 | 64.14 | 64.65 | 62.08 | - | 3,159 |
| Jul 28, 2025 | 64.65 | 66.50 | 64.15 | 64.65 | 62.08 | - | 2,944 |
| Jul 27, 2025 | 64.65 | 67.50 | 64.12 | 64.65 | 62.08 | - | 3,439 |
| Jul 23, 2025 | 64.65 | 64.80 | 64.09 | 64.65 | 62.08 | - | 4,589 |
| Jul 22, 2025 | 66.26 | 67.48 | 64.01 | 64.65 | 62.08 | -2.43% | 4,966 |
| Jul 21, 2025 | 66.26 | 67.69 | 65.00 | 66.26 | 63.62 | - | 2,178 |
| Jul 20, 2025 | 66.86 | 67.88 | 64.50 | 66.26 | 63.62 | -0.90% | 4,707 |
| Jul 17, 2025 | 66.41 | 68.80 | 65.20 | 66.86 | 64.20 | 0.68% | 5,985 |
| Jul 16, 2025 | 66.05 | 71.00 | 66.00 | 66.41 | 63.77 | 0.55% | 29,439 |
| Jul 15, 2025 | 66.15 | 68.00 | 64.81 | 66.05 | 63.42 | -0.15% | 6,109 |