Middle Egypt Flour Mills (EGX:CEFM)
Egypt
· Delayed Price · Currency is EGP 84.92
+0.16 (0.19%)
At close: Mar 5, 2026
Middle Egypt Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.76 | 86.09 | 84.27 | 84.92 | 84.92 | 0.19% | 3,873 |
| Mar 4, 2026 | 84.58 | 86.25 | 83.02 | 84.76 | 84.76 | 0.21% | 5,198 |
| Mar 3, 2026 | 84.66 | 88.00 | 83.60 | 84.58 | 84.58 | -0.09% | 13,853 |
| Mar 2, 2026 | 80.68 | 93.00 | 81.00 | 84.66 | 84.66 | 4.93% | 18,185 |
| Mar 1, 2026 | 85.04 | 84.50 | 69.16 | 80.68 | 80.68 | -5.13% | 11,379 |
| Feb 26, 2026 | 87.26 | 87.49 | 84.01 | 85.04 | 85.04 | -2.54% | 12,382 |
| Feb 25, 2026 | 90.04 | 90.00 | 87.21 | 87.26 | 87.26 | -3.09% | 9,234 |
| Feb 24, 2026 | 89.32 | 93.00 | 88.00 | 90.04 | 90.04 | 0.81% | 4,212 |
| Feb 23, 2026 | 88.60 | 90.00 | 86.70 | 89.32 | 89.32 | 0.81% | 4,305 |
| Feb 22, 2026 | 90.23 | 92.00 | 86.12 | 88.60 | 88.60 | -1.81% | 7,674 |
| Feb 19, 2026 | 92.32 | 93.20 | 89.05 | 90.23 | 90.23 | -2.26% | 14,093 |
| Feb 18, 2026 | 92.57 | 93.92 | 92.02 | 92.32 | 92.32 | -0.27% | 6,691 |
| Feb 17, 2026 | 92.25 | 93.93 | 92.19 | 92.57 | 92.57 | 0.35% | 5,365 |
| Feb 16, 2026 | 92.33 | 94.28 | 92.13 | 92.25 | 92.25 | -0.09% | 5,585 |
| Feb 15, 2026 | 93.04 | 94.48 | 92.00 | 92.33 | 92.33 | -0.76% | 11,259 |
| Feb 12, 2026 | 92.11 | 93.70 | 92.18 | 93.04 | 93.04 | 1.01% | 5,817 |
| Feb 11, 2026 | 93.17 | 94.15 | 92.05 | 92.11 | 92.11 | -1.14% | 11,162 |
| Feb 10, 2026 | 92.75 | 95.75 | 92.61 | 93.17 | 93.17 | 0.45% | 21,435 |
| Feb 9, 2026 | 93.31 | 94.89 | 92.68 | 92.75 | 92.75 | -0.60% | 26,053 |
| Feb 8, 2026 | 93.40 | 96.50 | 93.00 | 93.31 | 93.31 | -0.10% | 16,453 |
| Feb 5, 2026 | 95.64 | 97.69 | 93.01 | 93.40 | 93.40 | -2.34% | 17,432 |
| Feb 4, 2026 | 92.81 | 101.00 | 93.00 | 95.64 | 95.64 | 3.05% | 63,566 |
| Feb 3, 2026 | 92.09 | 94.50 | 92.25 | 92.81 | 92.81 | 0.78% | 18,687 |
| Feb 2, 2026 | 91.30 | 92.99 | 91.03 | 92.09 | 92.09 | 0.87% | 6,974 |
| Feb 1, 2026 | 91.20 | 93.99 | 90.30 | 91.30 | 91.30 | 0.11% | 12,090 |
| Jan 28, 2026 | 93.76 | 94.00 | 90.20 | 91.20 | 91.20 | -2.73% | 16,003 |
| Jan 27, 2026 | 94.23 | 95.00 | 93.27 | 93.76 | 93.76 | -0.50% | 5,403 |
| Jan 26, 2026 | 97.08 | 98.00 | 93.13 | 94.23 | 94.23 | -2.94% | 12,791 |
| Jan 25, 2026 | 97.26 | 99.65 | 96.50 | 97.08 | 97.08 | -0.19% | 12,370 |
| Jan 22, 2026 | 99.38 | 100.98 | 97.03 | 97.26 | 97.26 | -2.13% | 60,698 |
| Jan 21, 2026 | 100.05 | 100.95 | 98.60 | 99.38 | 99.38 | -0.67% | 10,013 |
| Jan 20, 2026 | 99.10 | 101.99 | 99.03 | 100.05 | 100.05 | 0.96% | 8,468 |
| Jan 19, 2026 | 99.58 | 102.39 | 99.01 | 99.10 | 99.10 | -0.48% | 6,053 |
| Jan 18, 2026 | 96.97 | 103.00 | 96.95 | 99.58 | 99.58 | 2.69% | 21,253 |
| Jan 15, 2026 | 98.00 | 99.99 | 95.25 | 96.97 | 96.97 | -1.05% | 6,476 |
| Jan 14, 2026 | 100.05 | 102.88 | 97.03 | 98.00 | 98.00 | -2.05% | 8,437 |
| Jan 13, 2026 | 101.73 | 104.99 | 100.00 | 100.05 | 100.05 | -1.65% | 14,937 |
| Jan 12, 2026 | 99.65 | 105.00 | 99.62 | 101.73 | 101.73 | 2.09% | 47,111 |
| Jan 11, 2026 | 99.93 | 100.97 | 99.30 | 99.65 | 99.65 | -0.28% | 8,814 |
| Jan 8, 2026 | 100.29 | 102.50 | 99.31 | 99.93 | 99.93 | -0.36% | 16,439 |
| Jan 6, 2026 | 99.90 | 101.49 | 99.40 | 100.29 | 100.29 | 0.39% | 10,436 |
| Jan 5, 2026 | 102.05 | 102.75 | 99.55 | 99.90 | 99.90 | -2.11% | 26,836 |
| Jan 4, 2026 | 102.59 | 106.00 | 101.99 | 102.05 | 102.05 | -0.53% | 14,561 |
| Dec 31, 2025 | 104.27 | 105.49 | 102.03 | 102.59 | 102.59 | -1.61% | 38,945 |
| Dec 30, 2025 | 106.79 | 107.99 | 104.20 | 104.27 | 104.27 | -2.36% | 58,924 |
| Dec 29, 2025 | 104.17 | 111.99 | 103.70 | 106.79 | 106.79 | 2.52% | 114,286 |
| Dec 28, 2025 | 107.49 | 108.40 | 103.62 | 104.17 | 104.17 | -3.09% | 18,676 |
| Dec 25, 2025 | 110.53 | 115.00 | 106.51 | 107.49 | 107.49 | -2.75% | 95,887 |
| Dec 24, 2025 | 99.73 | 114.89 | 99.53 | 110.53 | 110.53 | 10.83% | 171,201 |
| Dec 23, 2025 | 99.94 | 101.00 | 99.03 | 99.73 | 99.73 | -0.21% | 5,340 |
| Dec 22, 2025 | 99.66 | 102.00 | 99.70 | 99.94 | 99.94 | 0.28% | 7,440 |
| Dec 21, 2025 | 99.90 | 102.43 | 99.00 | 99.66 | 99.66 | -0.24% | 4,206 |
| Dec 18, 2025 | 100.29 | 102.44 | 99.70 | 99.90 | 99.90 | -0.39% | 11,619 |
| Dec 17, 2025 | 99.44 | 103.00 | 99.00 | 100.29 | 100.29 | 0.85% | 16,631 |
| Dec 16, 2025 | 102.30 | 102.96 | 98.00 | 99.44 | 99.44 | -2.80% | 12,197 |
| Dec 15, 2025 | 103.84 | 103.88 | 101.80 | 102.30 | 102.30 | -1.48% | 3,625 |
| Dec 14, 2025 | 102.77 | 105.50 | 101.51 | 103.84 | 103.84 | 1.04% | 6,485 |
| Dec 11, 2025 | 103.16 | 104.60 | 101.51 | 102.77 | 102.77 | -0.38% | 3,775 |
| Dec 10, 2025 | 103.16 | 106.30 | 103.02 | 103.16 | 103.16 | - | 1,432 |
| Dec 9, 2025 | 103.23 | 106.40 | 101.21 | 103.16 | 103.16 | -0.07% | 9,930 |
| Dec 8, 2025 | 103.90 | 105.46 | 100.50 | 103.23 | 103.23 | -0.64% | 4,616 |
| Dec 7, 2025 | 104.46 | 105.98 | 103.02 | 103.90 | 103.90 | -0.54% | 10,010 |
| 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 |