East Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	89.830	97.000	89.830	89.830	58.484	1,945
2022-03-17	89.830	95.000	89.830	89.830	58.484	50
2022-03-16	89.830	94.000	89.830	89.830	58.484	756
2022-03-14	89.830	94.550	89.830	89.830	58.484	876
2022-03-10	89.830	94.000	89.830	89.830	58.484	485
2022-03-09	89.830	94.940	89.830	89.830	58.484	2,183
2022-03-07	89.830	97.440	89.830	89.830	58.484	516
2022-03-03	89.830	99.000	89.830	89.830	58.484	1,300
2022-03-02	89.830	93.030	89.830	89.830	58.484	2,000
2022-02-28	89.830	95.000	89.830	89.830	58.484	642
2022-02-24	89.830	94.900	89.830	89.830	58.484	2,731
2022-02-23	89.830	94.900	89.830	89.830	58.484	13
2022-02-22	89.830	93.100	89.830	89.830	58.484	1,385
2022-02-21	89.830	94.490	89.830	89.830	58.484	195
2022-02-17	89.830	94.500	89.830	89.830	58.484	1,852
2022-02-16	89.830	94.900	89.830	89.830	58.484	2
2022-02-15	89.830	95.000	89.830	89.830	58.484	214
2022-02-14	89.830	93.020	89.830	89.830	58.484	179
2022-02-10	89.830	94.200	89.830	89.830	58.484	252
2022-02-08	89.830	92.200	89.830	89.830	58.484	155
2022-02-03	89.830	92.500	89.830	89.830	58.484	1,273
2022-02-02	89.830	93.500	89.830	89.830	58.484	4
2022-01-31	89.830	93.510	89.830	89.830	58.484	404
2022-01-25	89.830	96.960	89.830	89.830	58.484	1,476
2022-01-24	89.830	94.700	89.830	89.830	58.484	2,567
2022-01-20	89.830	96.970	89.830	89.830	58.484	235
2022-01-19	89.830	96.980	89.830	89.830	58.484	34
2022-01-18	89.830	96.990	89.830	89.830	58.484	11
2022-01-17	89.830	97.000	89.830	89.830	58.484	26
2022-01-13	89.830	97.750	89.830	89.830	58.484	400
2022-01-12	89.830	97.990	89.830	89.830	58.484	129
2022-01-11	89.830	96.000	89.830	89.830	58.484	108
2022-01-10	89.830	96.000	89.830	89.830	58.484	175
2022-01-05	89.830	95.950	89.830	89.830	58.484	110
2022-01-03	89.830	95.950	89.830	89.830	58.484	891
2021-12-30	89.830	96.000	89.830	89.830	58.484	869
2021-12-29	89.830	95.990	89.830	89.830	58.484	835
2021-12-28	89.830	95.500	89.830	89.830	58.484	1,668
2021-12-27	89.830	95.490	89.830	89.830	58.484	446
2021-12-23	89.830	95.000	89.830	89.830	58.484	271
2021-12-22	89.830	94.500	89.830	89.830	58.484	462
2021-12-21	89.830	92.960	89.830	89.830	58.484	1,192
2021-12-20	89.830	91.960	89.310	89.830	58.484	1,251
2021-12-16	89.830	90.500	89.160	89.830	58.484	1,875
2021-12-15	89.830	90.290	89.010	89.830	58.484	314
2021-12-14	89.830	91.400	89.080	89.830	58.484	649
2021-12-13	89.830	90.990	89.000	89.830	58.484	610
2021-12-09	89.830	89.830	89.020	89.830	58.484	209
2021-12-08	89.830	91.000	88.560	89.830	58.484	325
2021-12-07	89.830	91.960	89.830	89.830	58.484	2,124
2021-12-06	89.050	91.440	89.050	89.830	58.484	3,387
2021-12-02	88.700	90.950	88.700	88.700	57.749	129
2021-12-01	88.700	91.240	88.500	88.700	57.749	1,188
2021-11-30	91.440	91.440	88.000	88.700	57.749	4,363
2021-11-29	100.00	100.00	90.000	100.00	65.106	1,656
2021-11-25	102.05	102.05	100.04	102.05	58.467	502
2021-11-24	102.05	102.05	100.06	102.05	58.467	775
2021-11-23	102.05	103.00	102.00	102.05	58.467	2,257
2021-11-22	102.05	104.30	101.00	102.05	58.467	1,073
2021-11-18	102.05	104.47	102.00	102.05	58.467	866

← NewerPage 16 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.