East Delta Flour Mills historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	179.00	179.00	173.00	174.98	150.49	2,245
2024-02-29	182.25	182.25	181.00	182.25	156.74	4
2024-02-28	182.25	183.00	178.01	182.25	156.74	154
2024-02-27	182.25	187.00	178.25	182.25	156.74	1,546
2024-02-26	182.25	183.00	177.61	182.25	156.74	1,153
2024-02-22	180.00	185.00	180.00	182.25	156.74	5,956
2024-02-21	169.00	182.98	169.00	169.00	145.35	913
2024-02-20	169.00	180.00	169.00	169.00	145.35	1,312
2024-02-19	169.00	176.32	169.00	169.00	145.35	242
2024-02-15	169.00	176.50	169.00	169.00	145.35	859
2024-02-14	169.00	180.00	169.00	169.00	145.35	443
2024-02-13	169.00	175.00	169.00	169.00	145.35	94
2024-02-12	169.00	177.87	166.51	169.00	145.35	965
2024-02-08	169.00	178.89	166.00	169.00	145.35	1,719
2024-02-07	174.00	174.00	165.00	169.00	145.35	1,801
2024-02-06	174.17	180.80	171.62	174.17	149.79	189
2024-02-05	176.07	183.88	170.00	174.17	149.79	3,279
2024-02-01	176.07	179.25	174.00	176.07	151.43	275
2024-01-31	176.07	187.00	174.41	176.07	151.43	599
2024-01-30	181.63	184.97	150.01	176.07	151.43	2,066
2024-01-29	181.63	185.00	180.01	181.63	156.21	1,226
2024-01-24	181.63	184.90	176.10	181.63	156.21	647
2024-01-23	181.63	184.00	176.01	181.63	156.21	936
2024-01-22	181.63	187.00	175.00	181.63	156.21	1,342
2024-01-18	168.97	176.99	168.97	168.97	145.32	407
2024-01-17	168.97	176.99	168.97	168.97	145.32	249
2024-01-16	168.97	177.00	168.97	168.97	145.32	250
2024-01-15	168.97	173.00	168.97	168.97	145.32	424
2024-01-11	168.97	171.90	165.63	168.97	145.32	826
2024-01-10	167.00	170.00	165.01	168.97	145.32	2,613
2024-01-09	167.00	167.00	167.00	167.00	143.63	100
2024-01-08	166.94	168.96	163.27	167.00	143.63	3,061
2024-01-04	165.87	169.00	162.31	166.94	143.57	8,475
2024-01-03	165.87	167.51	162.33	165.87	142.65	155
2024-01-02	166.06	167.99	162.07	165.87	142.65	5,461
2023-12-28	166.06	168.00	164.01	166.06	142.82	282
2023-12-27	166.06	166.06	162.01	166.06	142.82	502
2023-12-26	166.06	166.40	163.20	166.06	142.82	1,009
2023-12-25	166.06	166.40	166.06	166.06	142.82	3
2023-12-21	163.20	170.00	163.20	165.33	142.19	1,886
2023-12-20	150.59	175.00	150.59	150.59	129.51	1,150
2023-12-19	154.50	178.00	150.59	150.59	129.51	1,377
2023-12-18	150.59	154.50	150.59	150.59	129.51	785
2023-12-14	150.59	153.00	150.59	150.59	129.51	257
2023-12-13	150.59	153.00	150.15	150.59	129.51	1,114
2023-12-12	150.59	152.01	150.59	150.59	129.51	143
2023-12-11	150.59	152.98	146.55	150.59	129.51	148
2023-12-07	150.59	152.60	146.51	150.59	129.51	246
2023-12-06	150.59	153.00	150.59	150.59	129.51	344
2023-12-05	150.59	153.01	150.59	150.59	129.51	1,605
2023-12-04	150.59	153.00	150.59	150.59	129.51	167
2023-11-30	150.59	153.01	148.00	150.59	129.51	1,578
2023-11-29	150.59	154.75	150.59	150.59	129.51	1,026
2023-11-28	150.00	153.00	150.00	150.59	129.51	4,247
2023-11-27	151.03	156.00	150.00	150.00	129.00	5,896
2023-11-23	151.03	154.00	150.50	151.03	129.89	350
2023-11-22	145.04	154.00	145.04	151.03	129.89	2,465
2023-11-21	130.78	148.79	130.78	130.78	112.48	1,632
2023-11-20	130.78	156.93	130.78	130.78	97.855	91
2023-11-16	130.78	156.93	130.78	130.78	97.855	11

← NewerPage 10 of 17 · 979 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.