East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 378.34
+2.80 (0.75%)
At close: Oct 23, 2025
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 375.54 | 390.00 | 375.00 | 378.34 | 378.34 | 0.75% | 4,151 |
| Oct 22, 2025 | 368.23 | 389.00 | 367.00 | 375.54 | 375.54 | 1.99% | 11,987 |
| Oct 21, 2025 | 350.56 | 378.90 | 350.72 | 368.23 | 368.23 | 5.04% | 13,326 |
| Oct 20, 2025 | 337.21 | 368.94 | 337.01 | 350.56 | 350.56 | 3.96% | 12,300 |
| Oct 19, 2025 | 336.09 | 343.98 | 333.11 | 337.21 | 337.21 | 0.33% | 1,819 |
| Oct 16, 2025 | 335.37 | 339.95 | 333.00 | 336.09 | 336.09 | 0.21% | 3,625 |
| Oct 15, 2025 | 334.52 | 347.00 | 330.00 | 335.37 | 335.37 | 0.25% | 4,393 |
| Oct 14, 2025 | 321.41 | 340.00 | 318.00 | 334.52 | 334.52 | 4.08% | 15,453 |
| Oct 13, 2025 | 320.84 | 325.00 | 320.00 | 321.41 | 321.41 | 0.18% | 1,963 |
| Oct 12, 2025 | 319.67 | 323.18 | 310.16 | 320.84 | 320.84 | 0.37% | 4,200 |
| Oct 8, 2025 | 315.13 | 323.28 | 315.13 | 319.67 | 319.67 | 1.44% | 2,579 |
| Oct 7, 2025 | 313.81 | 320.00 | 310.05 | 315.13 | 315.13 | 0.42% | 1,928 |
| Oct 6, 2025 | 319.92 | 323.00 | 310.00 | 313.81 | 313.81 | -1.91% | 4,386 |
| Oct 5, 2025 | 318.98 | 323.00 | 315.75 | 319.92 | 319.92 | 0.29% | 1,861 |
| 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 |