East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 319.41 | 320.00 | 313.50 | 316.91 | 296.86 | 1,617 |
| 2025-09-24 | 316.58 | 328.99 | 311.02 | 319.41 | 299.20 | 1,542 |
| 2025-09-23 | 320.03 | 334.00 | 313.00 | 316.58 | 296.55 | 6,691 |
| 2025-09-22 | 320.03 | 322.96 | 312.21 | 320.03 | 299.79 | 456 |
| 2025-09-18 | 321.18 | 324.92 | 315.55 | 321.18 | 300.86 | 794 |
| 2025-09-17 | 317.08 | 324.92 | 309.00 | 321.18 | 300.86 | 1,239 |
| 2025-09-16 | 323.50 | 329.00 | 310.01 | 317.08 | 297.02 | 2,969 |
| 2025-09-15 | 326.84 | 329.99 | 301.00 | 323.50 | 303.04 | 14,848 |
| 2025-09-11 | 330.32 | 334.80 | 326.01 | 330.18 | 309.29 | 2,324 |
| 2025-09-10 | 331.75 | 339.67 | 321.00 | 330.32 | 309.42 | 3,777 |
| 2025-09-09 | 338.12 | 341.00 | 331.53 | 331.75 | 310.76 | 3,047 |
| 2025-09-08 | 346.16 | 359.96 | 331.00 | 338.12 | 316.73 | 8,183 |
| 2025-09-03 | 347.33 | 367.00 | 320.51 | 329.90 | 309.03 | 10,177 |
| 2025-09-02 | 331.52 | 359.00 | 322.29 | 347.33 | 325.36 | 14,125 |
| 2025-09-01 | 396.26 | 470.00 | 328.00 | 331.52 | 310.55 | 53,790 |
| 2025-08-28 | 296.00 | 344.00 | 296.00 | 333.91 | 312.79 | 7,339 |
| 2025-08-27 | 294.56 | 299.73 | 292.60 | 294.56 | 275.93 | 269 |
| 2025-08-26 | 293.51 | 300.00 | 292.50 | 294.56 | 275.93 | 2,918 |
| 2025-08-25 | 292.48 | 298.42 | 292.48 | 293.51 | 274.94 | 1,914 |
| 2025-08-21 | 291.43 | 297.99 | 291.43 | 291.43 | 272.99 | 136 |
| 2025-08-20 | 291.43 | 298.00 | 291.43 | 291.43 | 272.99 | 473 |
| 2025-08-19 | 291.43 | 298.99 | 291.43 | 291.43 | 272.99 | 612 |
| 2025-08-18 | 291.43 | 300.00 | 291.15 | 291.43 | 272.99 | 512 |
| 2025-08-14 | 294.49 | 298.90 | 267.00 | 291.43 | 272.99 | 1,513 |
| 2025-08-13 | 294.49 | 298.90 | 294.49 | 294.49 | 275.86 | 283 |
| 2025-08-12 | 294.49 | 299.99 | 294.12 | 294.49 | 275.86 | 284 |
| 2025-08-11 | 302.00 | 302.00 | 294.26 | 294.49 | 275.86 | 1,125 |
| 2025-08-07 | 297.68 | 305.00 | 291.00 | 302.13 | 283.02 | 1,493 |
| 2025-08-06 | 297.68 | 299.90 | 293.30 | 297.68 | 278.85 | 240 |
| 2025-08-05 | 297.68 | 300.00 | 293.00 | 297.68 | 278.85 | 86 |
| 2025-08-04 | 297.68 | 300.49 | 293.18 | 297.68 | 278.85 | 248 |
| 2025-07-31 | 297.68 | 299.90 | 293.00 | 297.68 | 278.85 | 460 |
| 2025-07-30 | 297.68 | 300.00 | 294.00 | 297.68 | 278.85 | 345 |
| 2025-07-29 | 297.68 | 301.50 | 294.02 | 297.68 | 278.85 | 40 |
| 2025-07-28 | 297.68 | 301.99 | 297.33 | 297.68 | 278.85 | 227 |
| 2025-07-23 | 294.02 | 299.90 | 294.02 | 297.68 | 278.85 | 1,070 |
| 2025-07-22 | 292.04 | 301.49 | 292.04 | 292.04 | 273.57 | 83 |
| 2025-07-21 | 292.04 | 300.00 | 292.04 | 292.04 | 273.57 | 475 |
| 2025-07-17 | 292.04 | 303.48 | 292.04 | 292.04 | 273.57 | 394 |
| 2025-07-16 | 292.04 | 305.00 | 292.04 | 292.04 | 273.57 | 604 |
| 2025-07-15 | 292.04 | 300.01 | 292.04 | 292.04 | 273.57 | 124 |
| 2025-07-14 | 292.04 | 299.99 | 292.04 | 292.04 | 273.57 | 359 |
| 2025-07-10 | 292.04 | 300.00 | 292.04 | 292.04 | 273.57 | 198 |
| 2025-07-09 | 292.04 | 300.50 | 292.04 | 292.04 | 273.57 | 41 |
| 2025-07-07 | 292.04 | 303.00 | 292.04 | 292.04 | 273.57 | 502 |
| 2025-07-02 | 292.04 | 302.98 | 292.04 | 292.04 | 273.57 | 430 |
| 2025-07-01 | 292.04 | 304.50 | 292.04 | 292.04 | 273.57 | 168 |
| 2025-06-30 | 292.04 | 304.00 | 292.04 | 292.04 | 273.57 | 401 |
| 2025-06-25 | 279.79 | 303.99 | 279.79 | 279.79 | 262.09 | 909 |
| 2025-06-24 | 279.79 | 300.00 | 279.79 | 279.79 | 262.09 | 461 |
| 2025-06-23 | 279.79 | 294.97 | 279.79 | 279.79 | 262.09 | 175 |
| 2025-06-19 | 280.64 | 284.99 | 280.64 | 280.64 | 262.89 | 131 |
| 2025-06-18 | 292.00 | 292.00 | 280.00 | 280.64 | 262.89 | 3,099 |
| 2025-06-17 | 301.28 | 301.28 | 280.25 | 301.28 | 282.22 | 626 |
| 2025-06-16 | 301.28 | 301.28 | 278.00 | 301.28 | 282.22 | 861 |
| 2025-06-12 | 301.28 | 305.00 | 293.00 | 301.28 | 282.22 | 784 |
| 2025-06-11 | 312.25 | 315.00 | 297.50 | 301.28 | 282.22 | 1,143 |
| 2025-06-10 | 300.00 | 320.00 | 300.00 | 312.25 | 292.50 | 1,174 |
| 2025-06-04 | 304.99 | 304.99 | 295.00 | 299.28 | 280.35 | 1,534 |
| 2025-06-03 | 305.82 | 305.82 | 298.00 | 305.82 | 286.47 | 193 |
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.