East Delta Flour Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	305.82	308.99	295.50	305.82	286.47	263
2025-05-29	302.39	302.39	293.10	302.39	283.26	374
2025-05-28	302.39	307.00	295.10	302.39	283.26	454
2025-05-27	301.38	309.50	296.20	302.39	283.26	1,018
2025-05-26	300.92	317.99	296.10	301.38	282.31	1,494
2025-05-22	267.70	321.24	260.00	300.92	281.88	5,480
2025-05-21	267.70	267.70	255.40	267.70	250.77	1,090
2025-05-20	267.70	267.70	254.23	267.70	250.77	304
2025-05-19	267.70	267.70	254.00	267.70	250.77	544
2025-05-15	267.70	267.70	255.10	267.70	250.77	168
2025-05-14	267.70	267.99	260.00	267.70	250.77	119
2025-05-13	267.70	270.00	255.20	267.70	250.77	172
2025-05-12	253.77	275.00	253.77	267.70	250.77	1,788
2025-05-08	242.63	259.00	242.63	242.63	227.28	54
2025-05-07	242.63	259.99	242.63	242.63	227.28	66
2025-05-06	242.63	260.00	242.63	242.63	227.28	216
2025-05-05	242.63	260.00	242.63	242.63	227.28	940
2025-04-30	232.94	250.00	230.30	242.63	227.28	1,402
2025-04-29	229.40	235.00	223.52	232.94	218.20	1,849
2025-04-28	229.40	229.98	223.14	229.40	214.89	333
2025-04-23	229.40	230.00	221.33	229.40	214.89	357
2025-04-22	219.60	230.00	219.60	229.40	214.89	1,918
2025-04-17	217.51	224.00	217.51	217.51	203.75	556
2025-04-16	217.51	224.00	215.20	217.51	203.75	781
2025-04-15	217.51	225.50	217.51	217.51	203.75	616
2025-04-14	221.08	221.90	215.02	217.51	203.75	2,139
2025-04-09	221.08	225.00	214.14	221.08	207.09	306
2025-04-08	221.08	227.85	214.10	221.08	207.09	217
2025-04-07	221.08	223.90	207.01	221.08	207.09	812
2025-04-03	228.75	228.75	225.00	228.75	214.28	836
2025-03-27	225.88	230.00	222.10	228.75	214.28	1,547
2025-03-26	214.00	230.00	214.00	225.88	211.59	4,965
2025-03-25	213.92	216.78	213.05	213.92	200.39	205
2025-03-24	213.92	216.80	213.00	213.92	200.39	349
2025-03-20	213.92	216.90	212.50	213.92	200.39	319
2025-03-19	213.92	216.93	212.20	213.92	200.39	371
2025-03-18	213.92	215.12	212.00	213.92	200.39	1,304
2025-03-17	213.92	215.00	209.38	213.92	200.39	379
2025-03-13	213.92	213.92	209.00	213.92	200.39	491
2025-03-12	213.92	213.92	208.50	213.92	200.39	312
2025-03-11	213.92	213.92	208.00	213.92	200.39	88
2025-03-10	213.92	213.92	205.01	213.92	200.39	481
2025-03-06	213.92	213.92	208.00	213.92	200.39	119
2025-03-05	213.92	213.92	206.10	213.92	200.39	184
2025-03-04	213.92	213.92	201.00	213.92	200.39	568
2025-03-03	213.92	213.92	200.22	213.92	200.39	432
2025-02-27	213.92	213.92	211.90	213.92	200.39	93
2025-02-26	213.92	213.92	208.00	213.92	200.39	80
2025-02-25	213.92	213.92	205.96	213.92	200.39	265
2025-02-24	213.92	213.92	172.00	213.92	200.39	1,457
2025-02-20	213.92	214.50	210.01	213.92	200.39	113
2025-02-19	213.92	214.99	211.85	213.92	200.39	51
2025-02-18	213.92	213.92	209.50	213.92	200.39	200
2025-02-17	213.92	213.92	209.60	213.92	200.39	316
2025-02-13	213.92	215.00	205.50	213.92	200.39	85
2025-02-12	213.92	216.40	205.00	213.92	200.39	942
2025-02-11	213.92	217.80	210.00	213.92	200.39	437
2025-02-10	213.92	217.00	212.00	213.92	200.39	786
2025-02-06	229.12	229.12	212.60	229.12	214.63	1,394
2025-02-05	229.12	229.12	212.60	229.12	214.63	1,112

← NewerPage 6 of 17 · 978 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.