East Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	126.90	126.90	122.00	126.90	94.951	380
2023-03-23	126.90	126.90	122.00	126.90	94.951	191
2023-03-22	126.90	126.90	121.76	126.90	94.951	554
2023-03-21	126.90	126.90	118.51	126.90	94.951	44
2023-03-16	126.90	126.90	103.55	126.90	94.951	38
2023-03-15	126.90	126.90	102.06	126.90	94.951	1,229
2023-03-14	126.90	126.90	120.00	126.90	94.951	1,689
2023-03-13	126.90	127.00	122.00	126.90	94.951	535
2023-03-09	139.58	139.58	125.51	139.58	104.44	727
2023-03-08	139.58	139.58	126.00	139.58	104.44	158
2023-03-07	139.58	139.58	126.00	139.58	104.44	1,870
2023-03-06	139.58	139.58	126.00	139.58	104.44	18
2023-03-02	139.58	139.58	125.35	139.58	104.44	852
2023-03-01	139.58	139.58	125.40	139.58	104.44	1,308
2023-02-28	139.58	139.58	120.01	139.58	104.44	2,112
2023-02-27	139.58	139.58	125.70	139.58	104.44	1,041
2023-02-23	139.58	139.58	127.10	139.58	104.44	219
2023-02-22	139.58	139.58	128.00	139.58	104.44	1,300
2023-02-21	139.58	139.58	130.00	139.58	104.44	521
2023-02-20	139.58	139.58	134.20	139.58	104.44	413
2023-02-16	139.58	139.58	134.00	139.58	104.44	64
2023-02-15	139.58	139.58	131.00	139.58	104.44	1,018
2023-02-14	139.58	139.58	129.06	139.58	104.44	382
2023-02-13	139.58	141.99	120.00	139.58	104.44	2,174
2023-02-09	139.00	142.00	139.00	139.58	104.44	2,566
2023-02-08	120.65	142.00	120.65	120.65	90.275	122
2023-02-07	120.65	142.00	120.65	120.65	90.275	1,500
2023-02-06	120.65	141.00	120.65	120.65	90.275	245
2023-02-02	120.65	140.53	120.65	120.65	90.275	1,143
2023-02-01	120.65	142.00	120.65	120.65	90.275	590
2023-01-31	120.65	143.22	120.65	120.65	90.275	292
2023-01-30	120.65	144.49	120.65	120.65	90.275	33
2023-01-25	120.65	142.00	120.65	120.65	90.275	558
2023-01-24	120.65	143.00	120.65	120.65	90.275	280
2023-01-23	120.65	142.98	120.65	120.65	90.275	162
2023-01-19	120.65	142.50	120.65	120.65	90.275	143
2023-01-18	120.65	143.00	120.65	120.65	90.275	109
2023-01-17	120.65	142.50	120.65	120.65	90.275	22
2023-01-16	120.65	143.00	120.65	120.65	90.275	24
2023-01-12	120.65	140.52	120.65	120.65	90.275	96
2023-01-11	120.65	140.53	120.65	120.65	90.275	197
2023-01-10	120.65	144.70	120.65	120.65	90.275	109
2023-01-09	120.65	144.77	120.65	120.65	90.275	455
2023-01-05	120.65	144.78	120.65	120.65	90.275	126
2023-01-04	120.65	144.78	120.65	120.65	90.275	397
2023-01-03	120.65	144.78	120.65	120.65	90.275	496
2023-01-02	120.65	138.00	120.65	120.65	90.275	16
2022-12-29	120.65	138.00	120.65	120.65	90.275	7
2022-12-28	120.65	139.00	120.65	120.65	90.275	712
2022-12-27	120.65	135.49	120.65	120.65	90.275	84
2022-12-26	120.65	135.96	120.65	120.65	90.275	140
2022-12-22	120.65	137.99	120.65	120.65	90.275	148
2022-12-21	120.65	138.00	120.65	120.65	90.275	1,262
2022-12-20	120.65	132.00	120.65	120.65	90.275	213
2022-12-19	120.65	135.00	120.65	120.65	90.275	111
2022-12-15	120.65	137.50	120.65	120.65	90.275	964
2022-12-14	120.65	133.33	120.65	120.65	90.275	412
2022-12-13	120.65	132.00	120.65	120.65	90.275	678
2022-12-12	120.65	133.39	120.00	120.65	90.275	637
2022-12-08	120.65	138.00	120.65	120.65	90.275	903

← NewerPage 13 of 17 · 977 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.