East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 229.12 | 229.12 | 210.56 | 229.12 | 214.63 | 1,156 |
| 2025-02-03 | 229.12 | 229.12 | 223.00 | 229.12 | 214.63 | 246 |
| 2025-01-30 | 229.12 | 229.12 | 220.01 | 229.12 | 214.63 | 696 |
| 2025-01-29 | 229.12 | 229.12 | 222.30 | 229.12 | 214.63 | 278 |
| 2025-01-28 | 229.12 | 229.12 | 222.00 | 229.12 | 214.63 | 566 |
| 2025-01-27 | 229.12 | 229.12 | 223.50 | 229.12 | 214.63 | 999 |
| 2025-01-23 | 229.12 | 229.12 | 223.50 | 229.12 | 214.63 | 920 |
| 2025-01-22 | 229.12 | 229.12 | 225.50 | 229.12 | 214.63 | 325 |
| 2025-01-21 | 229.12 | 229.70 | 224.00 | 229.12 | 214.63 | 1,192 |
| 2025-01-20 | 229.12 | 229.12 | 224.20 | 229.12 | 214.63 | 355 |
| 2025-01-16 | 229.12 | 229.12 | 223.10 | 229.12 | 214.63 | 830 |
| 2025-01-15 | 229.12 | 229.12 | 222.50 | 229.12 | 214.63 | 258 |
| 2025-01-14 | 229.12 | 229.12 | 220.00 | 229.12 | 214.63 | 621 |
| 2025-01-13 | 229.12 | 229.12 | 221.25 | 229.12 | 214.63 | 756 |
| 2025-01-09 | 229.12 | 231.99 | 225.00 | 229.12 | 214.63 | 975 |
| 2025-01-08 | 229.12 | 235.00 | 225.01 | 229.12 | 214.63 | 1,134 |
| 2025-01-06 | 229.12 | 236.99 | 226.56 | 229.12 | 214.63 | 692 |
| 2025-01-02 | 218.55 | 250.00 | 218.55 | 229.12 | 214.63 | 2,209 |
| 2024-12-31 | 218.08 | 218.17 | 213.50 | 218.08 | 204.28 | 96 |
| 2024-12-30 | 218.08 | 218.78 | 213.75 | 218.08 | 204.28 | 215 |
| 2024-12-26 | 218.08 | 223.00 | 213.78 | 218.08 | 204.28 | 243 |
| 2024-12-25 | 218.08 | 223.00 | 213.00 | 218.08 | 204.28 | 556 |
| 2024-12-24 | 223.00 | 223.00 | 210.00 | 218.08 | 204.28 | 1,379 |
| 2024-12-23 | 223.05 | 223.05 | 215.00 | 223.05 | 208.94 | 736 |
| 2024-12-19 | 223.05 | 223.90 | 220.00 | 223.05 | 208.94 | 792 |
| 2024-12-18 | 223.05 | 229.90 | 220.05 | 223.05 | 208.94 | 1,102 |
| 2024-12-17 | 231.62 | 231.62 | 219.00 | 223.05 | 208.94 | 2,066 |
| 2024-12-16 | 241.22 | 243.99 | 229.00 | 231.65 | 217.00 | 2,118 |
| 2024-12-12 | 254.00 | 254.00 | 241.01 | 244.46 | 229.00 | 2,869 |
| 2024-12-11 | 269.78 | 272.95 | 264.00 | 268.66 | 231.06 | 6,368 |
| 2024-12-10 | 271.36 | 272.00 | 268.50 | 269.78 | 232.02 | 2,739 |
| 2024-12-09 | 268.48 | 274.49 | 266.70 | 271.36 | 233.38 | 2,110 |
| 2024-12-05 | 260.00 | 273.74 | 260.00 | 261.36 | 224.78 | 4,411 |
| 2024-12-04 | 244.89 | 275.90 | 244.89 | 253.74 | 218.22 | 4,799 |
| 2024-12-03 | 243.00 | 244.89 | 240.00 | 243.00 | 208.99 | 725 |
| 2024-12-02 | 243.00 | 244.98 | 241.01 | 243.00 | 208.99 | 902 |
| 2024-11-28 | 245.72 | 245.72 | 238.00 | 245.72 | 211.33 | 763 |
| 2024-11-27 | 245.72 | 245.72 | 239.25 | 245.72 | 211.33 | 616 |
| 2024-11-26 | 245.72 | 250.00 | 239.11 | 245.72 | 211.33 | 959 |
| 2024-11-25 | 245.72 | 245.72 | 241.00 | 245.72 | 211.33 | 428 |
| 2024-11-21 | 245.72 | 245.72 | 238.00 | 245.72 | 211.33 | 728 |
| 2024-11-20 | 240.17 | 262.99 | 238.00 | 245.72 | 211.33 | 1,457 |
| 2024-11-19 | 240.17 | 243.00 | 236.06 | 240.17 | 206.55 | 1,103 |
| 2024-11-18 | 240.26 | 248.47 | 235.00 | 240.17 | 206.55 | 1,615 |
| 2024-11-14 | 239.96 | 244.00 | 239.00 | 241.02 | 207.29 | 1,281 |
| 2024-11-13 | 241.14 | 252.86 | 239.10 | 239.96 | 206.37 | 1,823 |
| 2024-11-12 | 215.68 | 244.00 | 211.00 | 241.14 | 207.39 | 5,899 |
| 2024-11-11 | 207.60 | 219.87 | 207.60 | 215.68 | 185.49 | 1,676 |
| 2024-11-07 | 203.50 | 216.30 | 203.50 | 203.50 | 175.02 | 683 |
| 2024-11-06 | 203.50 | 220.00 | 203.50 | 203.50 | 175.02 | 738 |
| 2024-11-05 | 203.50 | 228.00 | 203.00 | 203.50 | 175.02 | 991 |
| 2024-11-04 | 197.14 | 207.99 | 192.00 | 203.50 | 175.02 | 1,539 |
| 2024-10-31 | 186.43 | 195.74 | 185.50 | 186.43 | 160.34 | 1,135 |
| 2024-10-30 | 186.43 | 193.99 | 186.43 | 186.43 | 160.34 | 983 |
| 2024-10-29 | 186.43 | 195.85 | 186.43 | 186.43 | 160.34 | 1,011 |
| 2024-10-28 | 186.43 | 196.00 | 186.43 | 186.43 | 160.34 | 782 |
| 2024-10-24 | 186.43 | 194.50 | 186.43 | 186.43 | 160.34 | 660 |
| 2024-10-23 | 186.43 | 191.99 | 186.43 | 186.43 | 160.34 | 979 |
| 2024-10-22 | 186.43 | 191.99 | 186.43 | 186.43 | 160.34 | 723 |
| 2024-10-21 | 186.43 | 190.89 | 186.00 | 186.43 | 160.34 | 675 |
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.