East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 186.43 | 190.89 | 186.00 | 186.43 | 160.34 | 675 |
| 2024-10-17 | 186.43 | 191.00 | 186.00 | 186.43 | 160.34 | 856 |
| 2024-10-16 | 186.43 | 192.00 | 186.43 | 186.43 | 160.34 | 870 |
| 2024-10-15 | 186.43 | 194.69 | 186.35 | 186.43 | 160.34 | 1,484 |
| 2024-10-14 | 186.43 | 191.25 | 185.00 | 186.43 | 160.34 | 927 |
| 2024-10-10 | 174.98 | 192.00 | 174.98 | 174.98 | 150.49 | 782 |
| 2024-10-09 | 174.98 | 191.00 | 174.98 | 174.98 | 150.49 | 390 |
| 2024-10-08 | 174.98 | 193.60 | 174.98 | 174.98 | 150.49 | 619 |
| 2024-10-07 | 174.98 | 191.00 | 174.98 | 174.98 | 150.49 | 1,221 |
| 2024-10-03 | 174.98 | 189.89 | 174.98 | 174.98 | 150.49 | 685 |
| 2024-10-02 | 174.98 | 191.98 | 174.98 | 174.98 | 150.49 | 640 |
| 2024-10-01 | 174.98 | 191.99 | 174.98 | 174.98 | 150.49 | 673 |
| 2024-09-30 | 174.98 | 185.00 | 174.98 | 174.98 | 150.49 | 1,470 |
| 2024-09-26 | 174.98 | 180.00 | 174.98 | 174.98 | 150.49 | 711 |
| 2024-09-25 | 174.98 | 178.50 | 174.98 | 174.98 | 150.49 | 1,384 |
| 2024-09-24 | 174.98 | 178.50 | 174.98 | 174.98 | 150.49 | 63 |
| 2024-09-23 | 174.98 | 177.00 | 174.98 | 174.98 | 150.49 | 914 |
| 2024-09-19 | 174.98 | 174.98 | 173.25 | 174.98 | 150.49 | 42 |
| 2024-09-18 | 174.98 | 175.50 | 171.00 | 174.98 | 150.49 | 1,729 |
| 2024-09-17 | 174.98 | 174.98 | 172.72 | 174.98 | 150.49 | 18 |
| 2024-09-16 | 174.98 | 175.00 | 172.56 | 174.98 | 150.49 | 38 |
| 2024-09-12 | 174.98 | 176.99 | 171.01 | 174.98 | 150.49 | 14 |
| 2024-09-11 | 174.98 | 177.00 | 165.00 | 174.98 | 150.49 | 776 |
| 2024-09-10 | 174.98 | 174.98 | 174.54 | 174.98 | 150.49 | 500 |
| 2024-09-09 | 174.98 | 177.00 | 174.98 | 174.98 | 150.49 | 336 |
| 2024-09-05 | 174.98 | 179.00 | 174.98 | 174.98 | 150.49 | 42 |
| 2024-09-04 | 174.98 | 175.55 | 174.51 | 174.98 | 150.49 | 955 |
| 2024-09-03 | 174.98 | 179.90 | 174.50 | 174.98 | 150.49 | 462 |
| 2024-09-02 | 174.98 | 179.99 | 174.98 | 174.98 | 150.49 | 806 |
| 2024-08-29 | 174.98 | 178.20 | 174.98 | 174.98 | 150.49 | 622 |
| 2024-08-28 | 174.98 | 177.50 | 174.98 | 174.98 | 150.49 | 94 |
| 2024-08-27 | 174.98 | 178.00 | 174.98 | 174.98 | 150.49 | 105 |
| 2024-08-26 | 174.98 | 177.00 | 174.50 | 174.98 | 150.49 | 397 |
| 2024-08-22 | 174.98 | 177.00 | 174.01 | 174.98 | 150.49 | 177 |
| 2024-08-21 | 174.98 | 177.00 | 174.00 | 174.98 | 150.49 | 11 |
| 2024-08-20 | 174.98 | 177.00 | 173.22 | 174.98 | 150.49 | 22 |
| 2024-08-19 | 174.98 | 177.75 | 174.00 | 174.98 | 150.49 | 184 |
| 2024-08-15 | 174.98 | 177.00 | 174.98 | 174.98 | 150.49 | 9 |
| 2024-08-14 | 174.98 | 177.84 | 174.98 | 174.98 | 150.49 | 1 |
| 2024-08-13 | 174.98 | 177.89 | 172.90 | 174.98 | 150.49 | 7 |
| 2024-08-12 | 174.98 | 177.90 | 172.90 | 174.98 | 150.49 | 161 |
| 2024-08-08 | 174.98 | 178.88 | 172.60 | 174.98 | 150.49 | 5 |
| 2024-08-07 | 174.98 | 179.44 | 166.35 | 174.98 | 150.49 | 30 |
| 2024-08-06 | 174.98 | 175.50 | 172.51 | 174.98 | 150.49 | 12 |
| 2024-08-05 | 174.98 | 175.10 | 172.30 | 174.98 | 150.49 | 81 |
| 2024-08-01 | 174.98 | 179.49 | 174.98 | 174.98 | 150.49 | 25 |
| 2024-07-31 | 174.98 | 175.00 | 174.98 | 174.98 | 150.49 | 2 |
| 2024-07-30 | 174.98 | 179.49 | 172.00 | 174.98 | 150.49 | 80 |
| 2024-07-29 | 174.98 | 179.44 | 169.89 | 174.98 | 150.49 | 13 |
| 2024-07-24 | 174.98 | 174.98 | 174.00 | 174.98 | 150.49 | 3 |
| 2024-07-23 | 174.98 | 174.98 | 174.00 | 174.98 | 150.49 | 35 |
| 2024-07-22 | 174.98 | 174.98 | 174.05 | 174.98 | 150.49 | 59 |
| 2024-07-17 | 174.98 | 174.98 | 168.53 | 174.98 | 150.49 | 634 |
| 2024-07-16 | 174.98 | 174.98 | 167.01 | 174.98 | 150.49 | 150 |
| 2024-07-15 | 174.98 | 174.98 | 167.11 | 174.98 | 150.49 | 58 |
| 2024-07-10 | 174.98 | 174.98 | 166.90 | 174.98 | 150.49 | 17 |
| 2024-07-09 | 174.98 | 174.98 | 166.78 | 174.98 | 150.49 | 25 |
| 2024-07-08 | 174.98 | 174.98 | 165.00 | 174.98 | 150.49 | 339 |
| 2024-07-04 | 174.98 | 174.98 | 170.00 | 174.98 | 150.49 | 43 |
| 2024-07-03 | 174.98 | 175.99 | 165.06 | 174.98 | 150.49 | 257 |
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.