East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 385.56 | 394.40 | 382.00 | 388.40 | 388.40 | 1,971 |
| 2026-10-15 | 393.23 | 394.90 | 373.15 | 385.56 | 385.56 | 1,590 |
| 2026-10-14 | 390.57 | 394.98 | 365.21 | 393.23 | 393.23 | 1,482 |
| 2026-10-13 | 393.61 | 395.00 | 335.20 | 390.57 | 390.57 | 3,807 |
| 2026-10-12 | 399.81 | 400.01 | 389.00 | 393.61 | 393.61 | 1,661 |
| 2026-10-11 | 410.00 | 410.00 | 396.30 | 399.81 | 399.81 | 1,916 |
| 2026-10-07 | 399.94 | 410.00 | 393.00 | 410.00 | 410.00 | 6,348 |
| 2026-10-06 | 398.14 | 406.50 | 396.00 | 399.94 | 399.94 | 2,690 |
| 2026-10-05 | 401.97 | 424.50 | 395.00 | 398.14 | 398.14 | 8,369 |
| 2026-10-04 | 401.00 | 425.00 | 400.00 | 401.97 | 401.97 | 5,717 |
| 2026-10-01 | 388.60 | 413.04 | 388.60 | 401.00 | 401.00 | 5,216 |
| 2026-09-30 | 387.28 | 402.00 | 380.00 | 387.63 | 387.63 | 1,172 |
| 2026-09-29 | 374.57 | 419.00 | 372.01 | 387.28 | 387.28 | 5,288 |
| 2026-09-28 | 383.00 | 383.00 | 354.00 | 374.57 | 374.57 | 878 |
| 2026-09-27 | 387.66 | 398.90 | 375.20 | 384.29 | 384.29 | 941 |
| 2026-09-24 | 393.00 | 393.00 | 382.35 | 387.66 | 387.66 | 1,379 |
| 2026-09-23 | 400.02 | 400.02 | 389.00 | 393.00 | 393.00 | 1,298 |
| 2026-09-22 | 397.53 | 410.00 | 393.40 | 400.02 | 400.02 | 1,677 |
| 2026-09-21 | 412.56 | 417.00 | 390.00 | 397.53 | 397.53 | 4,062 |
| 2026-09-20 | 408.01 | 419.77 | 408.01 | 412.56 | 412.56 | 1,175 |
| 2026-09-17 | 417.00 | 420.00 | 408.00 | 408.01 | 408.01 | 2,402 |
| 2026-09-16 | 415.60 | 418.00 | 408.20 | 413.37 | 413.37 | 368 |
| 2026-09-15 | 418.79 | 422.98 | 410.01 | 413.37 | 413.37 | 1,314 |
| 2026-09-14 | 424.30 | 424.30 | 410.00 | 411.09 | 411.09 | 2,685 |
| 2026-09-13 | 417.45 | 424.90 | 415.00 | 422.30 | 422.30 | 3,878 |
| 2026-09-10 | 419.00 | 419.90 | 404.00 | 410.24 | 410.24 | 3,468 |
| 2026-09-09 | 419.60 | 428.00 | 410.01 | 420.62 | 420.62 | 4,696 |
| 2026-09-08 | 417.25 | 431.50 | 415.01 | 419.23 | 419.23 | 7,584 |
| 2026-09-07 | 419.00 | 465.00 | 411.01 | 417.19 | 417.19 | 28,108 |
| 2026-09-06 | 430.00 | 432.00 | 407.00 | 418.65 | 418.65 | 2,722 |
| 2026-09-03 | 418.00 | 430.00 | 418.00 | 425.33 | 425.33 | 7,157 |
| 2026-09-02 | 412.00 | 420.80 | 407.00 | 417.06 | 417.06 | 4,157 |
| 2026-09-01 | 408.00 | 410.00 | 406.00 | 409.60 | 409.60 | 4,094 |
| 2026-08-31 | 403.00 | 410.00 | 402.50 | 405.15 | 405.15 | 2,076 |
| 2026-08-30 | 404.00 | 409.00 | 401.30 | 402.77 | 402.77 | 2,141 |
| 2026-08-26 | 404.58 | 407.00 | 400.00 | 400.84 | 400.84 | 1,635 |
| 2026-08-25 | 409.00 | 409.00 | 401.00 | 403.82 | 403.82 | 2,034 |
| 2026-08-24 | 403.90 | 413.99 | 399.00 | 404.31 | 404.31 | 1,895 |
| 2026-08-23 | 414.94 | 414.94 | 402.11 | 405.04 | 405.04 | 4,268 |
| 2026-08-20 | 410.00 | 418.99 | 403.00 | 407.14 | 407.14 | 3,528 |
| 2026-08-19 | 416.00 | 417.00 | 394.00 | 409.31 | 409.31 | 5,000 |
| 2026-08-18 | 411.42 | 420.00 | 405.00 | 415.23 | 415.23 | 14,883 |
| 2026-08-17 | 420.23 | 420.23 | 405.00 | 411.42 | 411.42 | 3,008 |
| 2026-08-16 | 410.59 | 422.00 | 409.00 | 420.23 | 420.23 | 3,696 |
| 2026-08-13 | 418.02 | 424.00 | 406.00 | 410.59 | 410.59 | 1,249 |
| 2026-08-12 | 398.48 | 425.00 | 398.48 | 418.02 | 418.02 | 14,974 |
| 2026-08-11 | 395.32 | 402.50 | 394.00 | 398.48 | 398.48 | 3,339 |
| 2026-08-10 | 394.12 | 401.00 | 392.00 | 395.32 | 395.32 | 2,790 |
| 2026-08-09 | 395.38 | 400.00 | 391.00 | 394.12 | 394.12 | 3,208 |
| 2026-08-06 | 397.17 | 405.00 | 390.00 | 395.38 | 395.38 | 6,222 |
| 2026-08-05 | 397.92 | 408.00 | 397.00 | 397.17 | 397.17 | 3,213 |
| 2026-08-04 | 395.95 | 410.00 | 391.44 | 397.92 | 397.92 | 8,856 |
| 2026-08-03 | 391.28 | 398.00 | 391.28 | 395.95 | 395.95 | 7,507 |
| 2026-08-02 | 386.16 | 395.80 | 386.16 | 391.28 | 391.28 | 11,168 |
| 2026-07-30 | 384.00 | 405.00 | 384.00 | 386.16 | 386.16 | 19,377 |
| 2026-07-29 | 380.35 | 418.00 | 375.00 | 384.00 | 384.00 | 26,359 |
| 2026-07-28 | 380.00 | 393.98 | 376.00 | 380.35 | 380.35 | 7,816 |
| 2026-07-27 | 387.00 | 397.85 | 352.00 | 374.31 | 374.31 | 5,890 |
| 2026-07-26 | 392.07 | 397.90 | 380.01 | 384.88 | 384.88 | 3,208 |
| 2026-07-22 | 392.91 | 399.00 | 392.00 | 392.91 | 392.91 | 8,519 |
Page 1 of 17 · 978 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-05 | 23.0000 EGP |
| 2024-12-12 | 22.0000 EGP |
| 2023-11-21 | 17.0000 EGP |
| 2022-11-14 | 14.0000 EGP |
| 2021-11-29 | 12.0000 EGP |
| 2020-12-01 | 11.0000 EGP |
| 2019-12-16 | 14.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.