East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 318.98
0.00 (0.00%)
At close: Oct 1, 2025
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 318.98 | 318.00 | 316.10 | 318.98 | 318.98 | - | 709 |
| Oct 1, 2025 | 318.98 | 320.00 | 315.01 | 318.98 | 318.98 | - | 409 |
| Sep 30, 2025 | 318.98 | 322.00 | 316.00 | 318.98 | 318.98 | - | 743 |
| Sep 29, 2025 | 315.88 | 324.99 | 313.00 | 318.98 | 318.98 | 0.98% | 2,909 |
| Sep 28, 2025 | 316.91 | 319.92 | 313.00 | 315.88 | 315.88 | -0.33% | 1,429 |
| Sep 25, 2025 | 319.41 | 320.00 | 313.50 | 316.91 | 316.91 | -0.78% | 1,617 |
| Sep 24, 2025 | 316.58 | 328.99 | 311.02 | 319.41 | 319.41 | 0.89% | 1,542 |
| Sep 23, 2025 | 320.03 | 334.00 | 313.00 | 316.58 | 316.58 | -1.08% | 6,691 |
| Sep 22, 2025 | 320.03 | 322.96 | 312.21 | 320.03 | 320.03 | - | 456 |
| Sep 21, 2025 | 321.18 | 324.30 | 310.00 | 320.03 | 320.03 | -0.36% | 974 |
| Sep 18, 2025 | 321.18 | 324.92 | 315.55 | 321.18 | 321.18 | - | 794 |
| Sep 17, 2025 | 317.08 | 324.92 | 309.00 | 321.18 | 321.18 | 1.29% | 1,239 |
| Sep 16, 2025 | 323.50 | 329.00 | 310.01 | 317.08 | 317.08 | -1.98% | 2,969 |
| Sep 15, 2025 | 326.84 | 329.99 | 301.00 | 323.50 | 323.50 | -1.02% | 14,848 |
| Sep 14, 2025 | 330.18 | 336.96 | 320.42 | 326.84 | 326.84 | -1.01% | 2,034 |
| Sep 11, 2025 | 330.32 | 334.80 | 326.01 | 330.18 | 330.18 | -0.04% | 2,324 |
| Sep 10, 2025 | 331.75 | 339.67 | 321.00 | 330.32 | 330.32 | -0.43% | 3,777 |
| Sep 9, 2025 | 338.12 | 341.00 | 331.53 | 331.75 | 331.75 | -1.88% | 3,047 |
| Sep 8, 2025 | 346.16 | 359.96 | 331.00 | 338.12 | 338.12 | -2.32% | 8,183 |
| Sep 7, 2025 | 329.90 | 366.99 | 321.06 | 346.16 | 346.16 | 4.93% | 8,772 |
| Sep 3, 2025 | 347.33 | 367.00 | 320.51 | 329.90 | 329.90 | -5.02% | 10,177 |
| Sep 2, 2025 | 331.52 | 359.00 | 322.29 | 347.33 | 347.33 | 4.77% | 14,125 |
| Sep 1, 2025 | 396.26 | 470.00 | 328.00 | 331.52 | 331.52 | -16.34% | 53,790 |
| Aug 31, 2025 | 333.91 | 400.69 | 315.00 | 396.26 | 396.26 | 18.67% | 49,056 |
| Aug 28, 2025 | 294.56 | 344.00 | 296.00 | 333.91 | 333.91 | 13.36% | 7,339 |
| Aug 27, 2025 | 294.56 | 299.73 | 292.60 | 294.56 | 294.56 | - | 269 |
| Aug 26, 2025 | 293.51 | 300.00 | 292.50 | 294.56 | 294.56 | 0.36% | 2,918 |
| Aug 25, 2025 | 291.43 | 298.42 | 292.48 | 293.51 | 293.51 | 0.71% | 1,914 |
| Aug 24, 2025 | 291.43 | 299.90 | 291.01 | 291.43 | 291.43 | - | 840 |
| Aug 21, 2025 | 291.43 | 297.99 | 292.00 | 291.43 | 291.43 | - | 136 |
| Aug 20, 2025 | 291.43 | 298.00 | 292.60 | 291.43 | 291.43 | - | 473 |
| Aug 19, 2025 | 291.43 | 298.99 | 292.51 | 291.43 | 291.43 | - | 612 |
| Aug 18, 2025 | 291.43 | 300.00 | 291.15 | 291.43 | 291.43 | - | 512 |
| Aug 17, 2025 | 291.43 | 298.00 | 287.51 | 291.43 | 291.43 | - | 339 |
| Aug 14, 2025 | 294.49 | 298.90 | 267.00 | 291.43 | 291.43 | -1.04% | 1,513 |
| Aug 13, 2025 | 294.49 | 298.90 | 294.54 | 294.49 | 294.49 | - | 283 |
| Aug 12, 2025 | 294.49 | 299.99 | 294.12 | 294.49 | 294.49 | - | 284 |
| Aug 11, 2025 | 302.13 | 302.00 | 294.26 | 294.49 | 294.49 | -2.53% | 1,125 |
| Aug 10, 2025 | 302.13 | 303.50 | 293.00 | 302.13 | 302.13 | - | 845 |
| Aug 7, 2025 | 297.68 | 305.00 | 291.00 | 302.13 | 302.13 | 1.49% | 1,493 |
| Aug 6, 2025 | 297.68 | 299.90 | 293.30 | 297.68 | 297.68 | - | 240 |
| Aug 5, 2025 | 297.68 | 300.00 | 293.00 | 297.68 | 297.68 | - | 86 |
| Aug 4, 2025 | 297.68 | 300.49 | 293.18 | 297.68 | 297.68 | - | 248 |
| Aug 3, 2025 | 297.68 | 300.00 | 293.09 | 297.68 | 297.68 | - | 171 |
| Jul 31, 2025 | 297.68 | 299.90 | 293.00 | 297.68 | 297.68 | - | 460 |
| Jul 30, 2025 | 297.68 | 300.00 | 294.00 | 297.68 | 297.68 | - | 345 |
| Jul 29, 2025 | 297.68 | 301.50 | 294.02 | 297.68 | 297.68 | - | 40 |
| Jul 28, 2025 | 297.68 | 301.99 | 297.33 | 297.68 | 297.68 | - | 227 |
| Jul 27, 2025 | 297.68 | 304.99 | 298.01 | 297.68 | 297.68 | - | 67 |
| Jul 23, 2025 | 292.04 | 299.90 | 294.02 | 297.68 | 297.68 | 1.93% | 1,070 |