Skip to main content
South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt flag Egypt · Delayed Price · Currency is EGP
220.04
-2.04 (-0.92%)
At close: Mar 5, 2026

EGX:SCFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026222.08224.49218.54220.04220.04-0.92%3,031
Mar 4, 2026218.61225.00212.04222.08222.081.59%3,677
Mar 3, 2026224.05228.80215.10218.61218.61-2.43%9,649
Mar 2, 2026208.69234.50211.41224.05224.057.36%16,073
Mar 1, 2026216.31212.98180.03208.69208.69-3.52%8,806
Feb 26, 2026219.07219.99215.20216.31216.31-1.26%5,509
Feb 25, 2026225.42226.89218.00219.07219.07-2.82%5,788
Feb 24, 2026224.86229.80224.00225.42225.420.25%2,710
Feb 23, 2026223.84230.21222.00224.86224.860.46%5,573
Feb 22, 2026231.31232.80220.25223.84223.84-3.23%7,442
Feb 19, 2026233.40235.00226.16231.31231.31-0.90%11,292
Feb 18, 2026233.06236.99232.00233.40233.400.15%9,171
Feb 17, 2026236.25238.40232.25233.06233.06-1.35%9,538
Feb 16, 2026238.18239.88236.00236.25236.25-0.81%11,621
Feb 15, 2026236.65243.00238.00238.18238.180.65%8,924
Feb 12, 2026237.29241.00236.20236.65236.65-0.27%12,429
Feb 11, 2026239.51246.00237.00237.29237.29-0.93%33,634
Feb 10, 2026241.71244.49239.00239.51239.51-0.91%13,249
Feb 9, 2026240.97244.98241.00241.71241.710.31%9,436
Feb 8, 2026245.72251.00240.85240.97240.97-1.93%35,519
Feb 5, 2026250.50254.60244.00245.72245.72-1.91%31,042
Feb 4, 2026241.73261.90242.00250.50250.503.63%103,152
Feb 3, 2026241.22247.00240.26241.73241.730.21%15,889
Feb 2, 2026239.57244.00238.11241.22241.220.69%8,139
Feb 1, 2026235.05246.00235.05239.57239.571.92%3,862
Jan 28, 2026241.86250.00230.03235.05235.05-2.82%15,667
Jan 27, 2026242.98245.00240.30241.86241.86-0.46%10,229
Jan 26, 2026249.08252.99240.01242.98242.98-2.45%18,953
Jan 25, 2026251.13254.00249.00249.08249.08-0.82%11,080
Jan 22, 2026249.22262.00245.00251.13251.130.77%60,125
Jan 21, 2026253.13257.95248.20249.22249.22-1.54%15,175
Jan 20, 2026252.83261.00251.17253.13253.130.12%42,336
Jan 19, 2026256.50262.99251.50252.83252.83-1.43%40,145
Jan 18, 2026239.03262.00240.01256.50256.507.31%51,913
Jan 15, 2026242.01248.89237.51239.03239.03-1.23%23,679
Jan 14, 2026249.50254.80236.01242.01242.01-3.00%24,604
Jan 13, 2026259.00264.00248.20249.50249.50-3.67%53,891
Jan 12, 2026249.00274.00247.80259.00259.004.02%101,184
Jan 11, 2026252.05256.80246.00249.00249.00-1.21%21,571
Jan 8, 2026257.84263.40252.00252.05252.05-2.25%25,891
Jan 6, 2026261.63269.90256.16257.84257.84-1.45%17,292
Jan 5, 2026267.76276.00258.03261.63261.63-2.29%29,800
Jan 4, 2026263.62278.00265.05267.76267.761.57%24,977
Dec 31, 2025267.59284.00263.00263.62263.62-1.48%42,027
Dec 30, 2025284.40292.56265.11267.59267.59-5.91%65,966
Dec 29, 2025255.51292.90253.61284.40284.4011.31%213,283
Dec 28, 2025268.47270.00251.00255.51255.51-4.83%65,190
Dec 25, 2025251.88296.99266.20268.47268.476.59%228,932
Dec 24, 2025209.90251.88209.50251.88251.8820.00%109,821
Dec 23, 2025210.85214.98209.00209.90209.90-0.45%15,959
Dec 22, 2025215.28217.00208.00210.85210.85-2.06%15,795
Dec 21, 2025217.19221.98215.00215.28215.28-0.88%14,474
Dec 18, 2025221.86227.99216.10217.19217.19-2.10%17,173
Dec 17, 2025217.77235.00218.45221.86221.861.88%32,886
Dec 16, 2025229.61230.00215.22217.77217.77-5.16%28,596
Dec 15, 2025234.80235.45228.00229.61229.61-2.21%12,418
Dec 14, 2025239.47240.49234.16234.80234.80-1.95%13,148
Dec 11, 2025242.37246.50238.90239.47239.47-1.20%11,919
Dec 10, 2025244.51247.50242.03242.37242.37-0.88%12,618
Dec 9, 2025244.15253.00243.00244.51244.510.15%32,154
Dec 8, 2025246.39249.80244.00244.15244.15-0.91%15,639
Dec 7, 2025247.68252.00246.00246.39246.39-0.52%13,131
Dec 4, 2025254.88257.00246.01247.68247.68-2.82%25,281
Dec 3, 2025246.17268.00244.50254.88254.883.54%88,991
Dec 2, 2025248.98253.30245.20246.17246.17-1.13%15,636
Dec 1, 2025250.71255.40248.00248.98248.98-0.69%12,427
Nov 30, 2025250.12260.00250.00250.71250.710.24%34,154
Nov 27, 2025246.19264.89245.00250.12250.121.60%48,410
Nov 26, 2025253.40258.50243.00246.19246.19-2.85%17,218
Nov 25, 2025261.01271.00251.22253.40253.40-2.92%38,381
Nov 24, 2025273.40277.40260.31261.01261.01-4.53%24,672
Nov 23, 2025272.35288.00271.80273.40273.400.39%24,098
Nov 20, 2025274.05289.96271.51272.35272.35-0.62%52,421
Nov 19, 2025275.08283.00272.50274.05274.05-0.37%36,552
Nov 18, 2025278.85286.50274.00275.08275.08-1.35%32,901
Nov 17, 2025273.85295.10273.10278.85278.851.83%112,458
Nov 16, 2025278.24284.90273.00273.85273.85-1.58%15,671
Nov 13, 2025280.30294.00270.00278.24278.24-0.73%82,102
Nov 12, 2025287.81293.00280.00280.30280.30-2.61%33,179
Nov 11, 2025292.67298.40284.00287.81287.81-1.66%29,067
Nov 10, 2025280.10310.00283.00292.67292.674.49%113,121
Nov 9, 2025301.67309.50273.00280.10280.10-7.15%53,386
Nov 6, 2025301.79314.00299.00301.67301.67-0.04%40,793
Nov 5, 2025311.00322.99296.12301.79301.79-2.96%106,660
Nov 4, 2025294.21343.00305.00311.00311.005.71%226,224
Nov 3, 2025245.18294.21235.00294.21294.2120.00%139,713
Nov 2, 2025260.83268.50240.66245.18245.18-6.00%31,579
Oct 30, 2025267.00273.00260.00260.83260.83-2.31%19,135
Oct 29, 2025264.74274.96255.00267.00267.000.85%35,461
Oct 28, 2025288.37294.49251.11264.74264.74-8.19%42,369
Oct 27, 2025287.24300.00286.14288.37288.370.39%67,205
Oct 26, 2025280.79304.99280.79287.24287.242.30%58,794
Oct 23, 2025291.37307.00275.60280.79280.79-3.63%51,753
Oct 22, 2025277.30329.96252.00291.37291.375.07%175,082
Oct 21, 2025231.09277.30240.11277.30277.3020.00%113,551
Oct 20, 2025192.58231.09197.01231.09231.0920.00%147,674
Oct 19, 2025178.54196.77178.75192.58192.587.86%97,134
Oct 16, 2025164.02184.70166.02178.54178.548.85%109,177
Oct 15, 2025150.13171.78151.20164.02164.029.25%210,381
Oct 14, 2025136.89164.26128.70150.13150.139.67%288,860