East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 388.00 | 399.50 | 383.00 | 391.88 | 391.88 | 13,625 |
| 2026-07-20 | 400.00 | 412.50 | 385.50 | 387.41 | 387.41 | 36,472 |
| 2026-07-19 | 375.60 | 430.00 | 373.01 | 396.59 | 396.59 | 96,536 |
| 2026-07-16 | 360.00 | 377.00 | 356.00 | 374.98 | 374.98 | 6,564 |
| 2026-07-15 | 359.00 | 365.00 | 349.02 | 359.94 | 359.94 | 6,495 |
| 2026-07-14 | 354.00 | 361.00 | 349.00 | 358.75 | 358.75 | 6,122 |
| 2026-07-13 | 340.03 | 363.00 | 340.03 | 354.39 | 354.39 | 14,356 |
| 2026-07-12 | 337.96 | 346.58 | 337.96 | 343.04 | 343.04 | 5,078 |
| 2026-07-09 | 332.00 | 349.93 | 332.00 | 341.30 | 341.30 | 7,656 |
| 2026-07-08 | 334.00 | 337.99 | 332.00 | 333.03 | 333.03 | 1,641 |
| 2026-07-07 | 325.59 | 335.00 | 325.59 | 332.08 | 332.08 | 2,229 |
| 2026-07-06 | 320.43 | 330.00 | 320.43 | 326.20 | 326.20 | 1,268 |
| 2026-07-05 | 330.59 | 330.59 | 310.20 | 320.43 | 320.43 | 2,575 |
| 2026-07-01 | 330.59 | 332.30 | 323.61 | 330.59 | 330.59 | 870 |
| 2026-06-30 | 330.59 | 330.90 | 320.84 | 330.59 | 330.59 | 746 |
| 2026-06-29 | 330.59 | 330.59 | 320.50 | 330.59 | 330.59 | 768 |
| 2026-06-28 | 330.59 | 332.00 | 320.29 | 330.59 | 330.59 | 824 |
| 2026-06-25 | 332.00 | 333.89 | 328.26 | 330.59 | 330.59 | 1,164 |
| 2026-06-24 | 332.00 | 334.30 | 330.65 | 332.00 | 332.00 | 94 |
| 2026-06-23 | 332.00 | 333.75 | 331.00 | 332.00 | 332.00 | 231 |
| 2026-06-22 | 332.00 | 334.44 | 330.65 | 332.00 | 332.00 | 263 |
| 2026-06-21 | 331.68 | 336.50 | 330.50 | 332.00 | 332.00 | 2,115 |
| 2026-06-17 | 331.68 | 337.60 | 330.40 | 331.68 | 331.68 | 656 |
| 2026-06-16 | 334.03 | 342.00 | 331.00 | 331.68 | 331.68 | 3,785 |
| 2026-06-15 | 334.76 | 338.50 | 331.00 | 334.03 | 334.03 | 949 |
| 2026-06-14 | 334.11 | 338.90 | 333.10 | 334.76 | 334.76 | 1,453 |
| 2026-06-11 | 334.11 | 339.88 | 333.10 | 334.11 | 334.11 | 805 |
| 2026-06-10 | 333.09 | 344.29 | 333.09 | 334.11 | 334.11 | 1,469 |
| 2026-06-09 | 333.99 | 355.00 | 332.05 | 333.09 | 333.09 | 8,925 |
| 2026-06-08 | 333.99 | 340.00 | 330.35 | 333.99 | 333.99 | 346 |
| 2026-06-07 | 338.32 | 341.00 | 331.51 | 333.99 | 333.99 | 2,000 |
| 2026-06-04 | 340.13 | 341.00 | 335.00 | 338.32 | 338.32 | 954 |
| 2026-06-03 | 336.61 | 342.47 | 332.00 | 340.13 | 340.13 | 2,016 |
| 2026-06-02 | 340.95 | 342.00 | 334.00 | 336.61 | 336.61 | 1,495 |
| 2026-06-01 | 330.20 | 344.89 | 322.11 | 340.95 | 340.95 | 3,508 |
| 2026-05-25 | 331.05 | 334.00 | 320.20 | 330.20 | 330.20 | 1,397 |
| 2026-05-24 | 333.65 | 337.98 | 330.00 | 331.05 | 331.05 | 1,190 |
| 2026-05-21 | 333.94 | 340.00 | 330.11 | 333.65 | 333.65 | 1,190 |
| 2026-05-20 | 342.04 | 342.04 | 330.11 | 333.94 | 333.94 | 1,504 |
| 2026-05-19 | 342.04 | 342.04 | 337.11 | 342.04 | 342.04 | 835 |
| 2026-05-18 | 342.04 | 344.00 | 337.00 | 342.04 | 342.04 | 830 |
| 2026-05-17 | 339.03 | 346.90 | 339.03 | 342.04 | 342.04 | 3,137 |
| 2026-05-14 | 338.74 | 339.50 | 336.20 | 339.03 | 339.03 | 1,725 |
| 2026-05-13 | 339.52 | 339.52 | 335.02 | 338.74 | 338.74 | 1,713 |
| 2026-05-12 | 340.28 | 343.99 | 335.00 | 339.52 | 339.52 | 3,262 |
| 2026-05-11 | 341.07 | 347.00 | 340.00 | 340.28 | 340.28 | 2,077 |
| 2026-05-10 | 344.19 | 349.00 | 340.51 | 341.07 | 341.07 | 4,993 |
| 2026-05-06 | 352.61 | 364.87 | 338.00 | 344.19 | 344.19 | 10,572 |
| 2026-05-05 | 328.99 | 378.00 | 322.00 | 352.61 | 352.61 | 19,533 |
| 2026-05-04 | 328.51 | 330.25 | 325.00 | 328.99 | 328.99 | 1,910 |
| 2026-05-03 | 326.50 | 331.00 | 326.10 | 328.51 | 328.51 | 2,751 |
| 2026-04-30 | 323.02 | 331.27 | 320.52 | 326.50 | 326.50 | 2,663 |
| 2026-04-29 | 318.92 | 324.99 | 318.92 | 323.02 | 323.02 | 1,085 |
| 2026-04-28 | 320.05 | 324.98 | 317.20 | 318.92 | 318.92 | 1,996 |
| 2026-04-27 | 316.36 | 320.50 | 316.36 | 320.05 | 320.05 | 1,382 |
| 2026-04-26 | 316.36 | 320.00 | 316.21 | 316.36 | 316.36 | 920 |
| 2026-04-23 | 317.52 | 320.00 | 315.00 | 316.36 | 316.36 | 1,625 |
| 2026-04-22 | 320.19 | 321.39 | 315.00 | 317.52 | 317.52 | 2,477 |
| 2026-04-21 | 320.19 | 320.19 | 315.10 | 320.19 | 320.19 | 675 |
| 2026-04-20 | 320.19 | 321.00 | 315.50 | 320.19 | 320.19 | 755 |
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.