East Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	130.78	156.93	130.78	130.78	97.855	226
2023-11-14	130.78	156.93	130.78	130.78	97.855	13
2023-11-09	130.78	156.93	130.78	130.78	97.855	60
2023-11-08	130.78	156.93	130.78	130.78	97.855	1
2023-11-07	130.78	156.93	130.78	130.78	97.855	277
2023-11-06	130.78	156.93	130.78	130.78	97.855	709
2023-11-02	130.78	156.20	130.78	130.78	97.855	436
2023-11-01	130.78	156.93	130.78	130.78	97.855	1,633
2023-10-31	130.78	156.93	130.78	130.78	97.855	553
2023-10-30	130.78	156.93	130.78	130.78	97.855	516
2023-10-26	130.78	156.93	130.78	130.78	97.855	51
2023-10-25	130.78	156.93	130.78	130.78	97.855	809
2023-10-24	130.78	156.93	130.78	130.78	97.855	562
2023-10-23	130.78	156.93	130.78	130.78	97.855	1,855
2023-10-19	154.00	156.93	130.78	130.78	97.855	1,181
2023-10-18	130.78	155.00	130.78	130.78	97.855	342
2023-10-17	150.02	155.00	130.78	130.78	97.855	374
2023-10-16	130.78	154.50	130.78	130.78	97.855	1,498
2023-10-12	130.78	152.99	130.78	130.78	97.855	61
2023-10-11	130.78	153.40	130.78	130.78	97.855	648
2023-10-10	130.78	153.50	130.78	130.78	97.855	649
2023-10-09	130.78	154.00	130.78	130.78	97.855	258
2023-10-04	130.78	154.00	130.78	130.78	97.855	26
2023-10-03	130.78	154.00	130.78	130.78	97.855	227
2023-10-02	130.78	154.00	130.78	130.78	97.855	329
2023-09-27	130.78	154.00	130.78	130.78	97.855	150
2023-09-26	130.78	154.00	130.78	130.78	97.855	203
2023-09-25	130.78	153.99	130.78	130.78	97.855	887
2023-09-21	130.78	153.98	130.78	130.78	97.855	345
2023-09-20	130.78	154.88	130.78	130.78	97.855	151
2023-09-19	130.78	153.98	130.78	130.78	97.855	866
2023-09-18	153.00	155.00	130.78	130.78	97.855	507
2023-09-14	149.00	155.93	130.78	130.78	97.855	888
2023-09-13	149.90	154.90	130.78	130.78	97.855	1,486
2023-09-12	130.78	149.90	130.78	130.78	97.855	399
2023-09-11	130.78	145.00	130.78	130.78	97.855	119
2023-09-07	130.78	145.00	130.78	130.78	97.855	1,290
2023-09-06	130.78	143.49	130.78	130.78	97.855	172
2023-09-05	130.78	144.00	130.78	130.78	97.855	381
2023-09-04	130.78	143.80	130.78	130.78	97.855	409
2023-08-31	130.78	145.00	130.78	130.78	97.855	966
2023-08-30	130.78	140.00	130.78	130.78	97.855	604
2023-08-29	130.78	138.50	130.78	130.78	97.855	256
2023-08-24	130.78	134.64	130.78	130.78	97.855	278
2023-08-23	130.78	134.40	130.78	130.78	97.855	121
2023-08-22	130.78	134.40	130.78	130.78	97.855	566
2023-08-21	130.78	134.40	130.78	130.78	97.855	2
2023-08-17	130.78	134.50	130.78	130.78	97.855	17
2023-08-16	130.78	133.00	130.11	130.78	97.855	391
2023-08-15	130.78	132.00	130.78	130.78	97.855	42
2023-08-14	130.78	134.85	130.30	130.78	97.855	1,108
2023-08-10	130.78	135.19	130.50	130.78	97.855	177
2023-08-09	130.78	131.05	130.78	130.78	97.855	100
2023-08-08	130.00	137.00	129.20	130.78	97.855	4,348
2023-08-07	130.00	130.00	130.00	130.00	97.271	2,792
2023-08-03	130.62	130.62	127.00	130.62	97.735	1,501
2023-08-02	130.62	132.50	130.00	130.62	97.735	99
2023-08-01	132.12	135.00	130.00	130.62	97.735	6,165
2023-07-31	129.72	151.50	129.72	132.12	98.857	5,968
2023-07-27	126.90	132.00	126.90	126.90	94.951	721

← NewerPage 11 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.