North Cairo Flour Mills (EGX:MILS)
Egypt
· Delayed Price · Currency is EGP 121.67
-1.52 (-1.23%)
At close: Dec 4, 2025
North Cairo Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 123.19 | 126.77 | 121.03 | 121.67 | 121.67 | -1.23% | 47,322 |
| Dec 3, 2025 | 117.57 | 131.97 | 116.00 | 123.19 | 123.19 | 4.78% | 210,382 |
| Dec 2, 2025 | 115.98 | 120.95 | 115.00 | 117.57 | 117.57 | 1.37% | 28,831 |
| Dec 1, 2025 | 113.30 | 117.99 | 113.15 | 115.98 | 115.98 | 2.37% | 40,148 |
| Nov 30, 2025 | 113.08 | 116.47 | 112.01 | 113.30 | 113.30 | 0.19% | 16,851 |
| Nov 27, 2025 | 111.83 | 118.00 | 111.85 | 113.08 | 113.08 | 1.12% | 59,651 |
| Nov 26, 2025 | 115.18 | 117.90 | 111.30 | 111.83 | 111.83 | -2.91% | 15,702 |
| Nov 25, 2025 | 118.61 | 123.00 | 114.10 | 115.18 | 115.18 | -2.89% | 25,921 |
| Nov 24, 2025 | 121.47 | 122.95 | 118.01 | 118.61 | 118.61 | -2.35% | 38,688 |
| Nov 23, 2025 | 123.38 | 125.30 | 121.11 | 121.47 | 121.47 | -1.55% | 24,122 |
| Nov 20, 2025 | 123.44 | 128.00 | 122.60 | 123.38 | 123.38 | -0.05% | 61,934 |
| Nov 19, 2025 | 125.18 | 127.00 | 122.66 | 123.44 | 123.44 | -1.39% | 37,837 |
| Nov 18, 2025 | 127.96 | 129.70 | 125.00 | 125.18 | 125.18 | -2.17% | 34,880 |
| Nov 17, 2025 | 126.68 | 133.40 | 126.70 | 127.96 | 127.96 | 1.01% | 84,420 |
| Nov 16, 2025 | 128.99 | 130.95 | 126.66 | 126.68 | 126.68 | -1.79% | 20,924 |
| Nov 13, 2025 | 128.53 | 133.00 | 127.00 | 128.99 | 128.99 | 0.36% | 60,976 |
| Nov 12, 2025 | 128.80 | 130.50 | 128.30 | 128.53 | 128.53 | -0.21% | 25,540 |
| Nov 11, 2025 | 130.94 | 132.70 | 128.50 | 128.80 | 128.80 | -1.63% | 52,538 |
| Nov 10, 2025 | 126.76 | 137.00 | 126.76 | 130.94 | 130.94 | 3.30% | 117,728 |
| Nov 9, 2025 | 128.19 | 132.00 | 126.45 | 126.76 | 126.76 | -1.12% | 30,286 |
| Nov 6, 2025 | 129.00 | 132.00 | 127.30 | 128.19 | 128.19 | -0.63% | 49,872 |
| Nov 5, 2025 | 134.60 | 137.69 | 128.70 | 129.00 | 129.00 | -4.16% | 93,267 |
| Nov 4, 2025 | 140.90 | 142.00 | 132.63 | 134.60 | 134.60 | -4.47% | 212,169 |
| Nov 3, 2025 | 129.54 | 148.00 | 124.05 | 140.90 | 137.90 | 8.77% | 553,103 |
| Nov 2, 2025 | 130.15 | 146.00 | 128.03 | 129.54 | 126.78 | -0.47% | 39,953 |
| Oct 30, 2025 | 131.95 | 134.00 | 130.10 | 130.15 | 127.38 | -1.36% | 45,263 |
| Oct 29, 2025 | 128.42 | 134.88 | 128.50 | 131.95 | 129.14 | 2.75% | 86,626 |
| Oct 28, 2025 | 134.58 | 138.35 | 127.50 | 128.42 | 125.69 | -4.58% | 106,041 |
| Oct 27, 2025 | 131.16 | 140.40 | 132.21 | 134.58 | 131.71 | 2.61% | 271,476 |
| Oct 26, 2025 | 127.91 | 139.99 | 129.50 | 131.16 | 128.37 | 2.54% | 139,571 |
| Oct 23, 2025 | 135.60 | 139.00 | 127.05 | 127.91 | 125.19 | -5.67% | 139,514 |
| Oct 22, 2025 | 147.53 | 158.95 | 130.00 | 135.60 | 132.71 | -8.09% | 551,184 |
| Oct 21, 2025 | 123.87 | 148.64 | 134.00 | 147.53 | 144.39 | 19.10% | 334,344 |
| Oct 20, 2025 | 103.23 | 123.87 | 104.15 | 123.87 | 121.23 | 19.99% | 276,247 |
| Oct 19, 2025 | 102.01 | 106.99 | 102.56 | 103.23 | 101.03 | 1.20% | 55,475 |
| Oct 16, 2025 | 100.83 | 107.90 | 101.50 | 102.01 | 99.84 | 1.17% | 83,464 |
| Oct 15, 2025 | 102.45 | 109.88 | 100.00 | 100.83 | 98.68 | -1.58% | 150,579 |
| Oct 14, 2025 | 95.79 | 111.99 | 95.12 | 102.45 | 100.27 | 6.95% | 223,461 |
| Oct 13, 2025 | 93.43 | 97.84 | 94.02 | 95.79 | 93.75 | 2.53% | 89,706 |
| Oct 12, 2025 | 95.90 | 98.00 | 93.00 | 93.43 | 91.44 | -2.58% | 42,991 |
| Oct 8, 2025 | 90.72 | 104.00 | 91.00 | 95.90 | 93.86 | 5.71% | 113,045 |
| Oct 7, 2025 | 89.42 | 93.00 | 88.31 | 90.72 | 88.79 | 1.45% | 19,081 |
| Oct 6, 2025 | 91.41 | 93.43 | 89.00 | 89.42 | 87.52 | -2.18% | 18,088 |
| Oct 5, 2025 | 90.84 | 94.45 | 87.06 | 91.41 | 89.46 | 0.63% | 31,431 |
| Oct 2, 2025 | 89.90 | 91.99 | 88.10 | 90.84 | 88.91 | 1.05% | 14,258 |
| Oct 1, 2025 | 88.75 | 94.00 | 87.00 | 89.90 | 87.99 | 1.30% | 22,898 |
| Sep 30, 2025 | 91.65 | 93.00 | 88.00 | 88.75 | 86.86 | -3.16% | 18,773 |
| Sep 29, 2025 | 91.89 | 94.60 | 90.15 | 91.65 | 89.70 | -0.26% | 24,853 |
| Sep 28, 2025 | 92.61 | 95.01 | 90.00 | 91.89 | 89.93 | -0.78% | 19,939 |
| Sep 25, 2025 | 92.88 | 95.80 | 90.02 | 92.61 | 90.64 | -0.29% | 53,684 |
| Sep 24, 2025 | 97.35 | 101.00 | 90.52 | 92.88 | 90.90 | -4.59% | 97,929 |
| Sep 23, 2025 | 83.11 | 99.73 | 82.53 | 97.35 | 95.28 | 17.13% | 166,006 |
| Sep 22, 2025 | 84.29 | 86.00 | 81.26 | 83.11 | 81.34 | -1.40% | 30,434 |
| Sep 21, 2025 | 84.94 | 88.70 | 83.90 | 84.29 | 82.50 | -0.77% | 12,479 |
| Sep 18, 2025 | 88.08 | 90.90 | 84.00 | 84.94 | 83.13 | -3.56% | 19,529 |
| Sep 17, 2025 | 85.79 | 89.98 | 81.09 | 88.08 | 86.20 | 2.67% | 75,464 |
| Sep 16, 2025 | 91.35 | 93.47 | 85.00 | 85.79 | 83.96 | -6.09% | 42,242 |
| Sep 15, 2025 | 94.89 | 95.98 | 90.00 | 91.35 | 89.41 | -3.73% | 43,068 |
| Sep 14, 2025 | 95.65 | 99.00 | 93.01 | 94.89 | 92.87 | -0.79% | 52,868 |
| Sep 11, 2025 | 99.26 | 102.98 | 94.25 | 95.65 | 93.61 | -3.64% | 46,827 |
| Sep 10, 2025 | 97.66 | 106.75 | 96.07 | 99.26 | 97.15 | 1.64% | 90,173 |
| Sep 9, 2025 | 101.02 | 107.00 | 95.20 | 97.66 | 95.58 | -3.33% | 32,107 |
| Sep 8, 2025 | 96.82 | 107.00 | 81.01 | 101.02 | 98.87 | 4.34% | 149,744 |
| Sep 7, 2025 | 110.10 | 105.00 | 91.00 | 96.82 | 94.76 | -12.06% | 36,423 |
| Sep 3, 2025 | 110.10 | 113.00 | 93.00 | 110.10 | 107.76 | - | 823 |
| Sep 2, 2025 | 99.88 | 115.80 | 98.50 | 110.10 | 107.76 | 10.23% | 150,446 |
| Sep 1, 2025 | 116.23 | 139.47 | 97.11 | 99.88 | 97.75 | -14.07% | 352,739 |
| Aug 31, 2025 | 96.86 | 116.23 | 98.00 | 116.23 | 113.76 | 20.00% | 145,288 |
| Aug 28, 2025 | 80.72 | 96.86 | 78.11 | 96.86 | 94.80 | 20.00% | 109,357 |
| Aug 27, 2025 | 77.54 | 84.85 | 76.00 | 80.72 | 79.00 | 4.10% | 19,548 |
| Aug 26, 2025 | 78.71 | 81.00 | 76.17 | 77.54 | 75.89 | -1.49% | 13,206 |
| Aug 25, 2025 | 74.20 | 82.80 | 73.06 | 78.71 | 77.03 | 6.08% | 56,490 |
| Aug 24, 2025 | 73.73 | 75.98 | 73.00 | 74.20 | 72.62 | 0.64% | 4,350 |
| Aug 21, 2025 | 73.83 | 76.00 | 72.99 | 73.73 | 72.16 | -0.14% | 6,304 |
| Aug 20, 2025 | 74.15 | 76.94 | 72.21 | 73.83 | 72.26 | -0.43% | 11,763 |
| Aug 19, 2025 | 74.30 | 76.89 | 73.56 | 74.15 | 72.57 | -0.20% | 8,577 |
| Aug 18, 2025 | 72.07 | 78.50 | 71.51 | 74.30 | 72.72 | 3.09% | 37,809 |
| Aug 17, 2025 | 72.11 | 73.50 | 71.77 | 72.07 | 70.54 | -0.06% | 6,610 |
| Aug 14, 2025 | 72.19 | 74.00 | 71.50 | 72.11 | 70.57 | -0.11% | 10,174 |
| Aug 13, 2025 | 72.49 | 76.40 | 71.01 | 72.19 | 70.65 | -0.41% | 21,158 |
| Aug 12, 2025 | 70.79 | 78.90 | 71.00 | 72.49 | 70.95 | 2.40% | 53,947 |
| Aug 11, 2025 | 72.90 | 74.53 | 70.01 | 70.79 | 69.28 | -2.89% | 20,980 |
| Aug 10, 2025 | 67.98 | 81.55 | 67.98 | 72.90 | 71.35 | 7.24% | 87,277 |
| Aug 7, 2025 | 56.65 | 67.98 | 56.25 | 67.98 | 66.53 | 20.00% | 83,504 |
| Aug 6, 2025 | 56.65 | 59.50 | 56.25 | 56.65 | 55.44 | - | 3,603 |
| Aug 5, 2025 | 56.65 | 59.88 | 56.50 | 56.65 | 55.44 | - | 1,072 |
| Aug 4, 2025 | 56.65 | 57.65 | 56.36 | 56.65 | 55.44 | - | 3,401 |
| Aug 3, 2025 | 58.14 | 58.30 | 56.35 | 56.65 | 55.44 | -2.56% | 5,644 |
| Jul 31, 2025 | 58.14 | 58.30 | 55.50 | 58.14 | 56.90 | - | 2,176 |
| Jul 30, 2025 | 59.23 | 59.00 | 57.50 | 58.14 | 56.90 | -1.84% | 7,745 |
| Jul 29, 2025 | 59.23 | 59.49 | 57.90 | 59.23 | 57.97 | - | 951 |
| Jul 28, 2025 | 59.23 | 59.99 | 57.70 | 59.23 | 57.97 | - | 4,544 |
| Jul 27, 2025 | 58.30 | 61.00 | 57.25 | 59.23 | 57.97 | 1.60% | 5,283 |
| Jul 23, 2025 | 58.30 | 58.90 | 57.21 | 58.30 | 57.06 | - | 1,243 |
| Jul 22, 2025 | 58.30 | 59.00 | 58.02 | 58.30 | 57.06 | - | 2,519 |
| Jul 21, 2025 | 58.30 | 59.90 | 57.80 | 58.30 | 57.06 | - | 1,711 |
| Jul 20, 2025 | 59.36 | 60.99 | 57.60 | 58.30 | 57.06 | -1.79% | 8,380 |
| Jul 17, 2025 | 58.41 | 61.50 | 57.67 | 59.36 | 58.10 | 1.63% | 9,198 |
| Jul 16, 2025 | 59.60 | 60.50 | 57.50 | 58.41 | 57.17 | -2.00% | 7,674 |
| Jul 15, 2025 | 60.00 | 62.98 | 59.03 | 59.60 | 58.33 | -0.67% | 41,925 |