East Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	120.65	139.00	120.65	120.65	90.275	147
2022-12-06	120.65	139.80	120.65	120.65	90.275	306
2022-12-05	120.65	130.00	120.03	120.65	90.275	855
2022-12-01	120.65	124.00	120.00	120.65	90.275	635
2022-11-30	120.65	124.00	119.23	120.65	90.275	1,355
2022-11-29	120.65	124.98	119.00	120.65	90.275	291
2022-11-28	120.65	120.65	115.50	120.65	90.275	751
2022-11-24	108.00	129.34	108.00	120.65	90.275	3,796
2022-11-23	107.79	109.00	107.00	107.79	80.653	1,293
2022-11-22	107.79	109.00	106.81	107.79	80.653	156
2022-11-21	107.79	110.00	107.79	107.79	80.653	158
2022-11-17	107.79	110.00	103.50	107.79	80.653	870
2022-11-16	107.79	113.98	102.00	107.79	80.653	455
2022-11-15	107.79	114.00	107.79	107.79	80.653	807
2022-11-14	107.79	115.50	96.580	107.79	80.653	964
2022-11-10	107.79	117.00	107.79	107.79	70.177	1,533
2022-11-09	107.79	116.00	107.79	107.79	70.177	1,567
2022-11-08	107.79	118.00	107.79	107.79	70.177	1,332
2022-11-07	107.79	122.60	107.79	107.79	70.177	743
2022-11-03	107.79	122.99	107.79	107.79	70.177	165
2022-11-02	107.79	128.97	107.79	107.79	70.177	523
2022-11-01	107.79	107.79	107.79	107.79	70.177	2,792
2022-10-31	89.830	107.79	89.830	89.830	58.484	50
2022-10-27	89.830	107.79	89.830	89.830	58.484	11
2022-10-26	89.830	107.79	89.830	89.830	58.484	138
2022-10-25	89.830	107.79	89.830	89.830	58.484	107
2022-10-24	89.830	107.79	89.830	89.830	58.484	52
2022-10-20	89.830	107.79	89.830	89.830	58.484	674
2022-10-19	89.830	107.79	89.830	89.830	58.484	233
2022-10-18	89.830	107.79	89.830	89.830	58.484	166
2022-10-17	89.830	107.78	89.830	89.830	58.484	126
2022-10-13	89.830	106.95	89.830	89.830	58.484	255
2022-10-12	89.830	106.95	89.830	89.830	58.484	76
2022-10-11	89.830	107.00	89.830	89.830	58.484	70
2022-10-10	89.830	107.79	89.830	89.830	58.484	627
2022-10-05	89.830	107.79	89.830	89.830	58.484	916
2022-10-04	89.830	107.20	89.830	89.830	58.484	171
2022-10-03	89.830	107.40	89.830	89.830	58.484	199
2022-09-29	89.830	107.45	89.830	89.830	58.484	143
2022-09-28	89.830	107.48	89.830	89.830	58.484	105
2022-09-27	89.830	107.79	89.830	89.830	58.484	341
2022-09-26	89.830	107.79	89.830	89.830	58.484	1,181
2022-09-22	89.830	104.99	89.830	89.830	58.484	392
2022-09-21	89.830	107.00	89.830	89.830	58.484	1,318
2022-09-20	89.830	104.00	89.830	89.830	58.484	1,116
2022-09-19	89.830	104.74	89.830	89.830	58.484	299
2022-09-15	89.830	99.000	89.830	89.830	58.484	631
2022-09-14	89.830	97.020	89.830	89.830	58.484	10
2022-09-13	89.830	103.45	89.830	89.830	58.484	1,661
2022-09-12	89.830	96.700	89.830	89.830	58.484	628
2022-09-08	89.830	96.750	89.830	89.830	58.484	53
2022-09-07	89.830	98.000	89.830	89.830	58.484	20
2022-09-06	89.830	98.000	89.830	89.830	58.484	553
2022-09-01	89.830	99.000	89.830	89.830	58.484	116
2022-08-31	89.830	99.990	89.830	89.830	58.484	100
2022-08-30	99.940	99.940	89.830	89.830	58.484	18
2022-08-29	89.830	99.990	89.830	89.830	58.484	62
2022-08-25	89.830	96.890	89.830	89.830	58.484	843
2022-08-24	89.830	99.990	89.830	89.830	58.484	5
2022-08-23	89.830	100.00	89.830	89.830	58.484	159

← NewerPage 14 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.