South Cairo and Giza Flour Mills and Bakeries Company (EGX:SCFM)
Egypt
· Delayed Price · Currency is EGP 247.68
-7.20 (-2.82%)
At close: Dec 4, 2025
EGX:SCFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 254.88 | 257.00 | 246.01 | 247.68 | 247.68 | -2.82% | 25,281 |
| Dec 3, 2025 | 246.17 | 268.00 | 244.50 | 254.88 | 254.88 | 3.54% | 88,991 |
| Dec 2, 2025 | 248.98 | 253.30 | 245.20 | 246.17 | 246.17 | -1.13% | 15,636 |
| Dec 1, 2025 | 250.71 | 255.40 | 248.00 | 248.98 | 248.98 | -0.69% | 12,427 |
| Nov 30, 2025 | 250.12 | 260.00 | 250.00 | 250.71 | 250.71 | 0.24% | 34,154 |
| Nov 27, 2025 | 246.19 | 264.89 | 245.00 | 250.12 | 250.12 | 1.60% | 48,410 |
| Nov 26, 2025 | 253.40 | 258.50 | 243.00 | 246.19 | 246.19 | -2.85% | 17,218 |
| Nov 25, 2025 | 261.01 | 271.00 | 251.22 | 253.40 | 253.40 | -2.92% | 38,381 |
| Nov 24, 2025 | 273.40 | 277.40 | 260.31 | 261.01 | 261.01 | -4.53% | 24,672 |
| Nov 23, 2025 | 272.35 | 288.00 | 271.80 | 273.40 | 273.40 | 0.39% | 24,098 |
| Nov 20, 2025 | 274.05 | 289.96 | 271.51 | 272.35 | 272.35 | -0.62% | 52,421 |
| Nov 19, 2025 | 275.08 | 283.00 | 272.50 | 274.05 | 274.05 | -0.37% | 36,552 |
| Nov 18, 2025 | 278.85 | 286.50 | 274.00 | 275.08 | 275.08 | -1.35% | 32,901 |
| Nov 17, 2025 | 273.85 | 295.10 | 273.10 | 278.85 | 278.85 | 1.83% | 112,458 |
| Nov 16, 2025 | 278.24 | 284.90 | 273.00 | 273.85 | 273.85 | -1.58% | 15,671 |
| Nov 13, 2025 | 280.30 | 294.00 | 270.00 | 278.24 | 278.24 | -0.73% | 82,102 |
| Nov 12, 2025 | 287.81 | 293.00 | 280.00 | 280.30 | 280.30 | -2.61% | 33,179 |
| Nov 11, 2025 | 292.67 | 298.40 | 284.00 | 287.81 | 287.81 | -1.66% | 29,067 |
| Nov 10, 2025 | 280.10 | 310.00 | 283.00 | 292.67 | 292.67 | 4.49% | 113,121 |
| Nov 9, 2025 | 301.67 | 309.50 | 273.00 | 280.10 | 280.10 | -7.15% | 53,386 |
| Nov 6, 2025 | 301.79 | 314.00 | 299.00 | 301.67 | 301.67 | -0.04% | 40,793 |
| Nov 5, 2025 | 311.00 | 322.99 | 296.12 | 301.79 | 301.79 | -2.96% | 106,660 |
| Nov 4, 2025 | 294.21 | 343.00 | 305.00 | 311.00 | 311.00 | 5.71% | 226,224 |
| Nov 3, 2025 | 245.18 | 294.21 | 235.00 | 294.21 | 294.21 | 20.00% | 139,713 |
| Nov 2, 2025 | 260.83 | 268.50 | 240.66 | 245.18 | 245.18 | -6.00% | 31,579 |
| Oct 30, 2025 | 267.00 | 273.00 | 260.00 | 260.83 | 260.83 | -2.31% | 19,135 |
| Oct 29, 2025 | 264.74 | 274.96 | 255.00 | 267.00 | 267.00 | 0.85% | 35,461 |
| Oct 28, 2025 | 288.37 | 294.49 | 251.11 | 264.74 | 264.74 | -8.19% | 42,369 |
| Oct 27, 2025 | 287.24 | 300.00 | 286.14 | 288.37 | 288.37 | 0.39% | 67,205 |
| Oct 26, 2025 | 280.79 | 304.99 | 280.79 | 287.24 | 287.24 | 2.30% | 58,794 |
| Oct 23, 2025 | 291.37 | 307.00 | 275.60 | 280.79 | 280.79 | -3.63% | 51,753 |
| Oct 22, 2025 | 277.30 | 329.96 | 252.00 | 291.37 | 291.37 | 5.07% | 175,082 |
| Oct 21, 2025 | 231.09 | 277.30 | 240.11 | 277.30 | 277.30 | 20.00% | 113,551 |
| Oct 20, 2025 | 192.58 | 231.09 | 197.01 | 231.09 | 231.09 | 20.00% | 147,674 |
| Oct 19, 2025 | 178.54 | 196.77 | 178.75 | 192.58 | 192.58 | 7.86% | 97,134 |
| Oct 16, 2025 | 164.02 | 184.70 | 166.02 | 178.54 | 178.54 | 8.85% | 109,177 |
| Oct 15, 2025 | 150.13 | 171.78 | 151.20 | 164.02 | 164.02 | 9.25% | 210,381 |
| Oct 14, 2025 | 136.89 | 164.26 | 128.70 | 150.13 | 150.13 | 9.67% | 288,860 |
| Oct 13, 2025 | 116.78 | 139.80 | 116.00 | 136.89 | 136.89 | 17.22% | 138,170 |
| Oct 12, 2025 | 113.69 | 117.50 | 112.04 | 116.78 | 116.78 | 2.72% | 20,492 |
| Oct 8, 2025 | 113.57 | 119.96 | 112.79 | 113.69 | 113.69 | 0.11% | 25,806 |
| Oct 7, 2025 | 113.64 | 115.00 | 113.20 | 113.57 | 113.57 | -0.06% | 4,825 |
| Oct 6, 2025 | 114.71 | 116.99 | 113.10 | 113.64 | 113.64 | -0.93% | 4,740 |
| Oct 5, 2025 | 112.78 | 117.80 | 113.00 | 114.71 | 114.71 | 1.71% | 16,696 |
| Oct 2, 2025 | 112.23 | 115.00 | 111.00 | 112.78 | 112.78 | 0.49% | 3,922 |
| Oct 1, 2025 | 113.16 | 116.60 | 111.00 | 112.23 | 112.23 | -0.82% | 13,602 |
| Sep 30, 2025 | 114.95 | 116.47 | 112.10 | 113.16 | 113.16 | -1.56% | 8,854 |
| Sep 29, 2025 | 116.41 | 118.01 | 114.30 | 114.95 | 114.95 | -1.25% | 14,728 |
| Sep 28, 2025 | 115.73 | 119.00 | 114.07 | 116.41 | 116.41 | 0.59% | 7,385 |
| Sep 25, 2025 | 117.68 | 120.00 | 114.00 | 115.73 | 115.73 | -1.66% | 32,460 |
| Sep 24, 2025 | 121.69 | 124.99 | 116.07 | 117.68 | 117.68 | -3.30% | 27,625 |
| Sep 23, 2025 | 113.28 | 128.00 | 112.03 | 121.69 | 121.69 | 7.42% | 96,790 |
| Sep 22, 2025 | 115.14 | 117.50 | 112.02 | 113.28 | 113.28 | -1.62% | 9,566 |
| Sep 21, 2025 | 115.87 | 123.00 | 113.04 | 115.14 | 115.14 | -0.63% | 16,369 |
| Sep 18, 2025 | 124.65 | 125.97 | 115.00 | 115.87 | 115.87 | -7.04% | 43,970 |
| Sep 17, 2025 | 120.52 | 126.00 | 120.61 | 124.65 | 124.65 | 3.43% | 34,355 |
| Sep 16, 2025 | 127.85 | 128.50 | 120.00 | 120.52 | 120.52 | -5.73% | 28,994 |
| Sep 15, 2025 | 121.00 | 128.98 | 121.00 | 127.85 | 127.85 | 5.66% | 31,249 |
| Sep 14, 2025 | 116.05 | 130.00 | 119.02 | 121.00 | 121.00 | 4.27% | 66,241 |
| Sep 11, 2025 | 123.47 | 128.36 | 115.01 | 116.05 | 116.05 | -6.01% | 25,730 |
| Sep 10, 2025 | 114.81 | 134.00 | 114.50 | 123.47 | 123.47 | 7.54% | 62,176 |
| Sep 9, 2025 | 121.95 | 129.98 | 112.50 | 114.81 | 114.81 | -5.85% | 39,025 |
| Sep 8, 2025 | 115.76 | 133.00 | 113.20 | 121.95 | 121.95 | 5.35% | 82,956 |
| Sep 7, 2025 | 134.35 | 138.00 | 113.10 | 115.76 | 115.76 | -13.84% | 45,192 |
| Sep 3, 2025 | 127.19 | 142.00 | 130.00 | 134.35 | 134.35 | 5.63% | 114,314 |
| Sep 2, 2025 | 109.84 | 131.80 | 110.00 | 127.19 | 127.19 | 15.80% | 177,273 |
| Sep 1, 2025 | 130.84 | 157.00 | 109.00 | 109.84 | 109.84 | -16.05% | 134,743 |
| Aug 31, 2025 | 109.04 | 130.84 | 129.80 | 130.84 | 130.84 | 19.99% | 23,128 |
| Aug 28, 2025 | 90.87 | 109.04 | 89.30 | 109.04 | 109.04 | 20.00% | 91,357 |
| Aug 27, 2025 | 88.88 | 95.00 | 87.11 | 90.87 | 90.87 | 2.24% | 49,615 |
| Aug 26, 2025 | 91.01 | 94.50 | 88.00 | 88.88 | 88.88 | -2.34% | 31,452 |
| Aug 25, 2025 | 85.09 | 100.00 | 84.01 | 91.01 | 91.01 | 6.96% | 140,333 |
| Aug 24, 2025 | 85.09 | 86.70 | 85.05 | 85.09 | 85.09 | - | 2,640 |
| Aug 21, 2025 | 85.09 | 86.99 | 84.20 | 85.09 | 85.09 | - | 3,996 |
| Aug 20, 2025 | 85.74 | 87.20 | 85.00 | 85.09 | 85.09 | -0.76% | 11,906 |
| Aug 19, 2025 | 87.38 | 88.99 | 85.00 | 85.74 | 85.74 | -1.88% | 5,585 |
| Aug 18, 2025 | 86.02 | 90.00 | 85.50 | 87.38 | 87.38 | 1.58% | 14,956 |
| Aug 17, 2025 | 85.99 | 89.40 | 85.50 | 86.02 | 86.02 | 0.03% | 18,590 |
| Aug 14, 2025 | 87.81 | 89.98 | 85.05 | 85.99 | 85.99 | -2.07% | 19,793 |
| Aug 13, 2025 | 89.89 | 92.40 | 86.50 | 87.81 | 87.81 | -2.31% | 20,096 |
| Aug 12, 2025 | 86.34 | 101.90 | 86.26 | 89.89 | 89.89 | 4.11% | 111,941 |
| Aug 11, 2025 | 90.08 | 91.90 | 84.13 | 86.34 | 86.34 | -4.15% | 29,833 |
| Aug 10, 2025 | 92.32 | 104.90 | 86.60 | 90.08 | 90.08 | -2.43% | 166,046 |
| Aug 7, 2025 | 76.94 | 92.32 | 76.96 | 92.32 | 92.32 | 19.99% | 106,652 |
| Aug 6, 2025 | 76.94 | 78.80 | 76.95 | 76.94 | 76.94 | - | 1,480 |
| Aug 5, 2025 | 76.94 | 79.00 | 77.00 | 76.94 | 76.94 | - | 816 |
| Aug 4, 2025 | 76.94 | 77.99 | 77.00 | 76.94 | 76.94 | - | 269 |
| Aug 3, 2025 | 76.94 | 78.28 | 77.00 | 76.94 | 76.94 | - | 205 |
| Jul 31, 2025 | 76.94 | 78.84 | 77.00 | 76.94 | 76.94 | - | 251 |
| Jul 30, 2025 | 76.94 | 78.88 | 76.94 | 76.94 | 76.94 | - | 444 |
| Jul 29, 2025 | 76.94 | 79.17 | 76.71 | 76.94 | 76.94 | - | 753 |
| Jul 28, 2025 | 77.50 | 79.44 | 76.12 | 76.94 | 76.94 | -0.72% | 6,613 |
| Jul 27, 2025 | 79.15 | 79.15 | 76.50 | 77.50 | 77.50 | -2.08% | 5,805 |
| Jul 23, 2025 | 79.15 | 78.94 | 77.77 | 79.15 | 79.15 | - | 1,815 |
| Jul 22, 2025 | 79.15 | 79.35 | 77.64 | 79.15 | 79.15 | - | 2,184 |
| Jul 21, 2025 | 79.15 | 79.45 | 77.50 | 79.15 | 79.15 | - | 2,098 |
| Jul 20, 2025 | 79.15 | 78.92 | 77.00 | 79.15 | 79.15 | - | 2,549 |
| Jul 17, 2025 | 79.15 | 79.74 | 77.87 | 79.15 | 79.15 | - | 2,013 |
| Jul 16, 2025 | 79.15 | 78.87 | 77.86 | 79.15 | 79.15 | - | 1,757 |
| Jul 15, 2025 | 79.15 | 79.00 | 77.85 | 79.15 | 79.15 | - | 2,500 |