East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 315.75 | 325.00 | 315.00 | 320.19 | 320.19 | 3,216 |
| 2026-04-16 | 307.49 | 316.90 | 307.49 | 315.75 | 315.75 | 1,136 |
| 2026-04-15 | 314.91 | 316.90 | 300.51 | 307.49 | 307.49 | 1,520 |
| 2026-04-14 | 313.24 | 316.99 | 305.00 | 314.91 | 314.91 | 1,312 |
| 2026-04-09 | 315.09 | 317.00 | 312.00 | 313.24 | 313.24 | 1,050 |
| 2026-04-08 | 317.06 | 318.00 | 312.01 | 315.09 | 315.09 | 1,183 |
| 2026-04-07 | 303.25 | 326.90 | 300.00 | 317.06 | 317.06 | 8,480 |
| 2026-04-06 | 302.17 | 304.00 | 299.00 | 303.25 | 303.25 | 1,688 |
| 2026-04-05 | 296.41 | 303.90 | 296.41 | 302.17 | 302.17 | 1,099 |
| 2026-04-02 | 296.41 | 303.90 | 296.41 | 296.41 | 296.41 | 880 |
| 2026-04-01 | 296.41 | 299.97 | 296.41 | 296.41 | 296.41 | 591 |
| 2026-03-31 | 296.41 | 300.00 | 295.20 | 296.41 | 296.41 | 238 |
| 2026-03-30 | 299.48 | 299.50 | 295.17 | 296.41 | 296.41 | 1,231 |
| 2026-03-29 | 298.86 | 300.00 | 296.01 | 299.48 | 299.48 | 1,797 |
| 2026-03-26 | 298.20 | 304.00 | 296.11 | 298.86 | 298.86 | 2,551 |
| 2026-03-25 | 298.20 | 299.94 | 297.10 | 298.20 | 298.20 | 822 |
| 2026-03-24 | 298.01 | 299.95 | 297.00 | 298.20 | 298.20 | 1,149 |
| 2026-03-18 | 298.08 | 300.00 | 297.05 | 298.01 | 298.01 | 1,503 |
| 2026-03-17 | 297.87 | 300.49 | 297.11 | 298.08 | 298.08 | 2,775 |
| 2026-03-16 | 297.87 | 300.00 | 297.00 | 297.87 | 297.87 | 335 |
| 2026-03-15 | 298.12 | 300.95 | 297.01 | 297.87 | 297.87 | 1,268 |
| 2026-03-12 | 298.16 | 301.96 | 297.02 | 298.12 | 298.12 | 1,227 |
| 2026-03-11 | 297.30 | 302.47 | 297.10 | 298.16 | 298.16 | 2,315 |
| 2026-03-10 | 297.99 | 302.98 | 297.00 | 297.30 | 297.30 | 1,988 |
| 2026-03-09 | 297.82 | 302.98 | 296.60 | 297.99 | 297.99 | 2,101 |
| 2026-03-08 | 297.82 | 300.00 | 297.00 | 297.82 | 297.82 | 981 |
| 2026-03-05 | 296.70 | 299.90 | 296.70 | 297.82 | 297.82 | 1,206 |
| 2026-03-04 | 298.55 | 300.00 | 295.10 | 296.70 | 296.70 | 1,867 |
| 2026-03-03 | 297.95 | 302.99 | 296.40 | 298.55 | 298.55 | 1,396 |
| 2026-03-02 | 297.57 | 310.49 | 296.34 | 297.95 | 297.95 | 4,651 |
| 2026-03-01 | 306.29 | 306.29 | 293.09 | 297.57 | 297.57 | 1,573 |
| 2026-02-26 | 306.29 | 306.48 | 302.00 | 306.29 | 306.29 | 264 |
| 2026-02-25 | 306.29 | 306.55 | 300.00 | 306.29 | 306.29 | 986 |
| 2026-02-24 | 306.29 | 307.00 | 305.07 | 306.29 | 306.29 | 529 |
| 2026-02-23 | 306.29 | 307.45 | 305.06 | 306.29 | 306.29 | 359 |
| 2026-02-22 | 306.29 | 307.95 | 305.01 | 306.29 | 306.29 | 367 |
| 2026-02-19 | 306.29 | 308.90 | 305.51 | 306.29 | 306.29 | 783 |
| 2026-02-18 | 306.01 | 308.90 | 305.00 | 306.29 | 306.29 | 1,631 |
| 2026-02-17 | 306.01 | 309.00 | 305.84 | 306.01 | 306.01 | 421 |
| 2026-02-16 | 306.01 | 309.99 | 305.90 | 306.01 | 306.01 | 477 |
| 2026-02-15 | 307.22 | 310.45 | 305.82 | 306.01 | 306.01 | 4,327 |
| 2026-02-12 | 307.22 | 310.47 | 306.51 | 307.22 | 307.22 | 835 |
| 2026-02-11 | 308.41 | 310.79 | 306.00 | 307.22 | 307.22 | 1,113 |
| 2026-02-10 | 308.85 | 311.40 | 307.06 | 308.41 | 308.41 | 1,307 |
| 2026-02-09 | 306.57 | 311.49 | 306.57 | 308.85 | 308.85 | 1,280 |
| 2026-02-08 | 305.05 | 311.80 | 305.05 | 306.57 | 306.57 | 2,492 |
| 2026-02-05 | 305.05 | 314.99 | 305.05 | 305.05 | 305.05 | 436 |
| 2026-02-04 | 305.05 | 309.95 | 305.05 | 305.05 | 305.05 | 628 |
| 2026-02-03 | 305.05 | 309.95 | 305.05 | 305.05 | 305.05 | 668 |
| 2026-02-02 | 305.05 | 308.00 | 305.05 | 305.05 | 305.05 | 937 |
| 2026-02-01 | 305.05 | 307.95 | 304.00 | 305.05 | 305.05 | 372 |
| 2026-01-28 | 306.87 | 308.60 | 303.01 | 305.05 | 305.05 | 2,328 |
| 2026-01-27 | 308.64 | 309.90 | 305.01 | 306.87 | 306.87 | 1,192 |
| 2026-01-26 | 308.64 | 311.00 | 307.10 | 308.64 | 308.64 | 895 |
| 2026-01-25 | 311.91 | 311.91 | 308.00 | 308.64 | 308.64 | 1,305 |
| 2026-01-22 | 311.42 | 313.50 | 306.01 | 311.91 | 311.91 | 3,486 |
| 2026-01-21 | 315.70 | 319.00 | 310.00 | 311.42 | 311.42 | 2,005 |
| 2026-01-20 | 324.00 | 324.00 | 313.50 | 315.70 | 315.70 | 2,580 |
| 2026-01-19 | 324.68 | 340.00 | 314.17 | 324.12 | 324.12 | 2,640 |
| 2026-01-15 | 310.68 | 313.00 | 308.00 | 310.02 | 310.02 | 2,404 |
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.