East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 309.20 | 313.90 | 306.50 | 310.68 | 310.68 | 3,441 |
| 2026-01-13 | 311.84 | 314.00 | 307.01 | 309.20 | 309.20 | 1,589 |
| 2026-01-12 | 307.00 | 315.00 | 307.00 | 311.84 | 311.84 | 1,913 |
| 2026-01-08 | 306.10 | 309.43 | 306.00 | 306.10 | 306.10 | 415 |
| 2026-01-06 | 306.10 | 309.50 | 306.10 | 306.10 | 306.10 | 530 |
| 2026-01-05 | 309.44 | 314.20 | 305.01 | 306.10 | 306.10 | 2,167 |
| 2025-12-31 | 311.60 | 312.00 | 306.20 | 309.56 | 309.56 | 2,015 |
| 2025-12-30 | 313.46 | 316.50 | 306.20 | 311.60 | 311.60 | 2,340 |
| 2025-12-29 | 313.46 | 316.50 | 305.02 | 313.46 | 313.46 | 896 |
| 2025-12-25 | 309.00 | 317.90 | 309.00 | 312.12 | 312.12 | 2,152 |
| 2025-12-24 | 306.49 | 325.00 | 303.60 | 307.97 | 307.97 | 8,277 |
| 2025-12-23 | 306.21 | 310.00 | 304.00 | 306.49 | 306.49 | 1,061 |
| 2025-12-22 | 306.32 | 308.40 | 304.55 | 306.21 | 306.21 | 2,068 |
| 2025-12-18 | 308.00 | 310.00 | 304.00 | 305.52 | 305.52 | 2,248 |
| 2025-12-17 | 309.64 | 312.99 | 307.00 | 308.00 | 308.00 | 3,003 |
| 2025-12-16 | 305.51 | 318.70 | 304.10 | 309.64 | 309.64 | 2,051 |
| 2025-12-15 | 303.96 | 305.99 | 303.01 | 305.51 | 305.51 | 1,445 |
| 2025-12-11 | 303.96 | 306.08 | 303.01 | 303.96 | 303.96 | 877 |
| 2025-12-10 | 304.41 | 307.00 | 303.01 | 303.96 | 303.96 | 1,636 |
| 2025-12-09 | 304.41 | 306.00 | 303.00 | 304.41 | 304.41 | 839 |
| 2025-12-08 | 304.41 | 306.50 | 302.00 | 304.41 | 304.41 | 672 |
| 2025-12-04 | 305.74 | 308.75 | 304.00 | 305.74 | 305.74 | 499 |
| 2025-12-03 | 308.90 | 308.90 | 301.50 | 305.74 | 305.74 | 5,149 |
| 2025-12-02 | 310.55 | 310.55 | 303.00 | 310.55 | 310.55 | 578 |
| 2025-12-01 | 310.55 | 314.98 | 303.16 | 310.55 | 310.55 | 777 |
| 2025-11-27 | 315.85 | 319.00 | 300.00 | 303.57 | 303.57 | 2,002 |
| 2025-11-26 | 317.75 | 320.00 | 314.00 | 315.85 | 315.85 | 1,408 |
| 2025-11-25 | 317.75 | 323.90 | 315.69 | 317.75 | 317.75 | 851 |
| 2025-11-24 | 324.64 | 327.00 | 310.61 | 317.75 | 317.75 | 1,401 |
| 2025-11-20 | 324.63 | 330.00 | 317.01 | 321.96 | 321.96 | 2,334 |
| 2025-11-19 | 324.63 | 327.98 | 318.00 | 324.63 | 324.63 | 404 |
| 2025-11-18 | 329.17 | 330.00 | 316.15 | 324.63 | 324.63 | 1,130 |
| 2025-11-17 | 326.81 | 331.00 | 300.00 | 329.17 | 329.17 | 3,805 |
| 2025-11-13 | 325.33 | 333.02 | 324.05 | 330.80 | 330.80 | 2,437 |
| 2025-11-12 | 328.50 | 333.90 | 322.10 | 325.33 | 325.33 | 3,358 |
| 2025-11-11 | 332.91 | 336.89 | 328.00 | 328.50 | 328.50 | 1,275 |
| 2025-11-10 | 331.57 | 338.98 | 328.00 | 332.91 | 332.91 | 1,472 |
| 2025-11-06 | 333.01 | 345.00 | 320.01 | 343.13 | 343.13 | 5,881 |
| 2025-11-05 | 347.00 | 347.00 | 315.11 | 333.01 | 333.01 | 7,966 |
| 2025-11-04 | 370.42 | 376.77 | 363.00 | 363.58 | 340.58 | 13,532 |
| 2025-11-03 | 365.87 | 378.00 | 364.01 | 370.42 | 346.99 | 8,874 |
| 2025-10-30 | 363.04 | 368.75 | 361.04 | 362.85 | 339.90 | 2,003 |
| 2025-10-29 | 363.88 | 370.00 | 361.00 | 363.04 | 340.07 | 1,505 |
| 2025-10-28 | 370.05 | 375.00 | 361.00 | 363.88 | 340.86 | 3,165 |
| 2025-10-27 | 375.33 | 379.95 | 370.00 | 370.05 | 346.64 | 4,731 |
| 2025-10-23 | 375.54 | 390.00 | 375.00 | 378.34 | 354.41 | 4,151 |
| 2025-10-22 | 368.23 | 389.00 | 367.00 | 375.54 | 351.78 | 11,987 |
| 2025-10-21 | 350.72 | 378.90 | 350.72 | 368.23 | 344.94 | 13,326 |
| 2025-10-20 | 337.21 | 368.94 | 337.01 | 350.56 | 328.38 | 12,300 |
| 2025-10-16 | 335.37 | 339.95 | 333.00 | 336.09 | 314.83 | 3,625 |
| 2025-10-15 | 334.52 | 347.00 | 330.00 | 335.37 | 314.15 | 4,393 |
| 2025-10-14 | 321.41 | 340.00 | 318.00 | 334.52 | 313.36 | 15,453 |
| 2025-10-13 | 320.84 | 325.00 | 320.00 | 321.41 | 301.08 | 1,963 |
| 2025-10-08 | 315.13 | 323.28 | 315.13 | 319.67 | 299.45 | 2,579 |
| 2025-10-07 | 313.81 | 320.00 | 310.05 | 315.13 | 295.19 | 1,928 |
| 2025-10-06 | 319.92 | 323.00 | 310.00 | 313.81 | 293.96 | 4,386 |
| 2025-10-02 | 318.98 | 318.98 | 316.10 | 318.98 | 298.80 | 709 |
| 2025-10-01 | 318.98 | 320.00 | 315.01 | 318.98 | 298.80 | 409 |
| 2025-09-30 | 318.98 | 322.00 | 316.00 | 318.98 | 298.80 | 743 |
| 2025-09-29 | 315.88 | 324.99 | 313.00 | 318.98 | 298.80 | 2,909 |
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.