East Delta Flour Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 174.98 | 174.98 | 168.97 | 174.98 | 150.49 | 83 |
| 2024-07-01 | 174.98 | 176.00 | 167.01 | 174.98 | 150.49 | 1,159 |
| 2024-06-27 | 174.98 | 174.98 | 169.00 | 174.98 | 150.49 | 80 |
| 2024-06-26 | 174.98 | 174.98 | 169.00 | 174.98 | 150.49 | 57 |
| 2024-06-25 | 174.98 | 174.98 | 163.07 | 174.98 | 150.49 | 87 |
| 2024-06-24 | 174.98 | 174.98 | 162.02 | 174.98 | 150.49 | 135 |
| 2024-06-13 | 174.98 | 174.98 | 161.25 | 174.98 | 150.49 | 196 |
| 2024-06-12 | 174.98 | 174.98 | 160.00 | 174.98 | 150.49 | 163 |
| 2024-06-11 | 174.98 | 174.98 | 161.15 | 174.98 | 150.49 | 271 |
| 2024-06-10 | 174.98 | 174.98 | 160.55 | 174.98 | 150.49 | 19 |
| 2024-06-06 | 174.98 | 174.98 | 162.01 | 174.98 | 150.49 | 579 |
| 2024-06-05 | 174.98 | 174.98 | 162.01 | 174.98 | 150.49 | 78 |
| 2024-06-04 | 174.98 | 174.98 | 162.01 | 174.98 | 150.49 | 165 |
| 2024-06-03 | 174.98 | 174.98 | 161.04 | 174.98 | 150.49 | 54 |
| 2024-05-30 | 174.98 | 174.98 | 160.51 | 174.98 | 150.49 | 68 |
| 2024-05-29 | 174.98 | 174.98 | 160.07 | 174.98 | 150.49 | 58 |
| 2024-05-28 | 174.98 | 174.98 | 160.11 | 174.98 | 150.49 | 681 |
| 2024-05-27 | 174.98 | 174.98 | 160.05 | 174.98 | 150.49 | 308 |
| 2024-05-23 | 174.98 | 174.98 | 160.62 | 174.98 | 150.49 | 412 |
| 2024-05-22 | 174.98 | 174.98 | 160.01 | 174.98 | 150.49 | 93 |
| 2024-05-21 | 174.98 | 174.98 | 160.00 | 174.98 | 150.49 | 162 |
| 2024-05-20 | 174.98 | 174.98 | 161.01 | 174.98 | 150.49 | 164 |
| 2024-05-16 | 174.98 | 174.98 | 154.12 | 174.98 | 150.49 | 486 |
| 2024-05-15 | 174.98 | 174.98 | 155.00 | 174.98 | 150.49 | 556 |
| 2024-05-14 | 174.98 | 174.98 | 155.06 | 174.98 | 150.49 | 121 |
| 2024-05-13 | 174.98 | 174.98 | 152.12 | 174.98 | 150.49 | 137 |
| 2024-05-09 | 174.98 | 174.98 | 156.57 | 174.98 | 150.49 | 297 |
| 2024-05-08 | 174.98 | 174.98 | 156.61 | 174.98 | 150.49 | 1,014 |
| 2024-05-07 | 174.98 | 174.98 | 155.20 | 174.98 | 150.49 | 11 |
| 2024-05-02 | 174.98 | 174.98 | 152.60 | 174.98 | 150.49 | 398 |
| 2024-05-01 | 174.98 | 174.98 | 150.00 | 174.98 | 150.49 | 149 |
| 2024-04-30 | 174.98 | 174.98 | 156.00 | 174.98 | 150.49 | 495 |
| 2024-04-29 | 174.98 | 174.98 | 161.00 | 174.98 | 150.49 | 392 |
| 2024-04-24 | 174.98 | 174.98 | 163.00 | 174.98 | 150.49 | 72 |
| 2024-04-23 | 174.98 | 174.98 | 165.00 | 174.98 | 150.49 | 168 |
| 2024-04-22 | 174.98 | 174.98 | 165.21 | 174.98 | 150.49 | 1,636 |
| 2024-04-18 | 174.98 | 174.98 | 166.13 | 174.98 | 150.49 | 487 |
| 2024-04-17 | 174.98 | 174.98 | 165.25 | 174.98 | 150.49 | 554 |
| 2024-04-16 | 174.98 | 174.98 | 165.03 | 174.98 | 150.49 | 364 |
| 2024-04-15 | 174.98 | 174.98 | 168.00 | 174.98 | 150.49 | 834 |
| 2024-04-08 | 174.98 | 174.98 | 166.46 | 174.98 | 150.49 | 35 |
| 2024-04-04 | 174.98 | 174.98 | 165.04 | 174.98 | 150.49 | 221 |
| 2024-04-03 | 174.98 | 174.98 | 164.00 | 174.98 | 150.49 | 550 |
| 2024-04-02 | 174.98 | 174.98 | 165.06 | 174.98 | 150.49 | 1,096 |
| 2024-04-01 | 174.98 | 174.98 | 165.00 | 174.98 | 150.49 | 36 |
| 2024-03-28 | 174.98 | 174.98 | 164.90 | 174.98 | 150.49 | 54 |
| 2024-03-27 | 174.98 | 174.98 | 165.00 | 174.98 | 150.49 | 845 |
| 2024-03-26 | 174.98 | 174.98 | 153.53 | 174.98 | 150.49 | 97 |
| 2024-03-25 | 174.98 | 174.98 | 165.00 | 174.98 | 150.49 | 79 |
| 2024-03-21 | 174.98 | 174.98 | 163.00 | 174.98 | 150.49 | 50 |
| 2024-03-20 | 174.98 | 174.98 | 162.00 | 174.98 | 150.49 | 574 |
| 2024-03-19 | 174.98 | 174.98 | 161.00 | 174.98 | 150.49 | 293 |
| 2024-03-18 | 174.98 | 174.98 | 164.90 | 174.98 | 150.49 | 365 |
| 2024-03-14 | 174.98 | 174.98 | 168.90 | 174.98 | 150.49 | 130 |
| 2024-03-13 | 174.98 | 174.99 | 168.90 | 174.98 | 150.49 | 898 |
| 2024-03-12 | 174.98 | 174.98 | 174.91 | 174.98 | 150.49 | 13 |
| 2024-03-11 | 174.98 | 176.99 | 167.00 | 174.98 | 150.49 | 376 |
| 2024-03-07 | 174.98 | 175.00 | 174.98 | 174.98 | 150.49 | 284 |
| 2024-03-06 | 174.98 | 178.00 | 173.00 | 174.98 | 150.49 | 708 |
| 2024-03-05 | 174.98 | 180.00 | 174.98 | 174.98 | 150.49 | 692 |
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.