East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 305.05
0.00 (0.00%)
At close: Feb 1, 2026
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 305.05 | 308.00 | 306.01 | 305.05 | 305.05 | - | 937 |
| Feb 1, 2026 | 305.05 | 307.95 | 304.00 | 305.05 | 305.05 | - | 372 |
| Jan 28, 2026 | 306.87 | 308.60 | 303.01 | 305.05 | 305.05 | -0.59% | 2,328 |
| Jan 27, 2026 | 308.64 | 309.90 | 305.01 | 306.87 | 306.87 | -0.57% | 1,192 |
| Jan 26, 2026 | 308.64 | 311.00 | 307.10 | 308.64 | 308.64 | - | 895 |
| Jan 25, 2026 | 311.91 | 311.91 | 308.00 | 308.64 | 308.64 | -1.05% | 1,305 |
| Jan 22, 2026 | 311.42 | 313.50 | 306.01 | 311.91 | 311.91 | 0.16% | 3,486 |
| Jan 21, 2026 | 315.70 | 319.00 | 310.00 | 311.42 | 311.42 | -1.36% | 2,005 |
| Jan 20, 2026 | 324.12 | 324.00 | 313.50 | 315.70 | 315.70 | -2.60% | 2,580 |
| Jan 19, 2026 | 324.68 | 340.00 | 314.17 | 324.12 | 324.12 | -0.17% | 2,640 |
| Jan 18, 2026 | 310.02 | 340.00 | 308.00 | 324.68 | 324.68 | 4.73% | 2,685 |
| Jan 15, 2026 | 310.68 | 313.00 | 308.00 | 310.02 | 310.02 | -0.21% | 2,404 |
| Jan 14, 2026 | 309.20 | 313.90 | 306.50 | 310.68 | 310.68 | 0.48% | 3,441 |
| Jan 13, 2026 | 311.84 | 314.00 | 307.01 | 309.20 | 309.20 | -0.85% | 1,589 |
| Jan 12, 2026 | 306.10 | 315.00 | 307.00 | 311.84 | 311.84 | 1.88% | 1,913 |
| Jan 11, 2026 | 306.10 | 309.43 | 307.00 | 306.10 | 306.10 | - | 335 |
| Jan 8, 2026 | 306.10 | 309.43 | 306.00 | 306.10 | 306.10 | - | 415 |
| Jan 6, 2026 | 306.10 | 309.50 | 307.21 | 306.10 | 306.10 | - | 530 |
| Jan 5, 2026 | 309.44 | 314.20 | 305.01 | 306.10 | 306.10 | -1.08% | 2,167 |
| Jan 4, 2026 | 309.56 | 311.00 | 307.00 | 309.44 | 309.44 | -0.04% | 1,208 |
| Dec 31, 2025 | 311.60 | 312.00 | 306.20 | 309.56 | 309.56 | -0.65% | 2,015 |
| Dec 30, 2025 | 313.46 | 316.50 | 306.20 | 311.60 | 311.60 | -0.59% | 2,340 |
| Dec 29, 2025 | 313.46 | 316.50 | 305.02 | 313.46 | 313.46 | - | 896 |
| Dec 28, 2025 | 312.12 | 317.90 | 310.00 | 313.46 | 313.46 | 0.43% | 1,313 |
| Dec 25, 2025 | 307.97 | 317.90 | 309.00 | 312.12 | 312.12 | 1.35% | 2,152 |
| Dec 24, 2025 | 306.49 | 325.00 | 303.60 | 307.97 | 307.97 | 0.48% | 8,277 |
| Dec 23, 2025 | 306.21 | 310.00 | 304.00 | 306.49 | 306.49 | 0.09% | 1,061 |
| Dec 22, 2025 | 306.32 | 308.40 | 304.55 | 306.21 | 306.21 | -0.04% | 2,068 |
| Dec 21, 2025 | 305.52 | 309.00 | 303.00 | 306.32 | 306.32 | 0.26% | 2,318 |
| Dec 18, 2025 | 308.00 | 310.00 | 304.00 | 305.52 | 305.52 | -0.81% | 2,248 |
| Dec 17, 2025 | 309.64 | 312.99 | 307.00 | 308.00 | 308.00 | -0.53% | 3,003 |
| Dec 16, 2025 | 305.51 | 318.70 | 304.10 | 309.64 | 309.64 | 1.35% | 2,051 |
| Dec 15, 2025 | 303.96 | 305.99 | 303.01 | 305.51 | 305.51 | 0.51% | 1,445 |
| Dec 14, 2025 | 303.96 | 305.00 | 303.01 | 303.96 | 303.96 | - | 837 |
| Dec 11, 2025 | 303.96 | 306.08 | 303.01 | 303.96 | 303.96 | - | 877 |
| Dec 10, 2025 | 304.41 | 307.00 | 303.01 | 303.96 | 303.96 | -0.15% | 1,636 |
| Dec 9, 2025 | 304.41 | 306.00 | 303.00 | 304.41 | 304.41 | - | 839 |
| Dec 8, 2025 | 304.41 | 306.50 | 302.00 | 304.41 | 304.41 | - | 672 |
| Dec 7, 2025 | 305.74 | 307.90 | 303.51 | 304.41 | 304.41 | -0.44% | 1,201 |
| Dec 4, 2025 | 305.74 | 308.75 | 304.00 | 305.74 | 305.74 | - | 499 |
| Dec 3, 2025 | 310.55 | 308.90 | 301.50 | 305.74 | 305.74 | -1.55% | 5,149 |
| Dec 2, 2025 | 310.55 | 309.00 | 303.00 | 310.55 | 310.55 | - | 578 |
| Dec 1, 2025 | 310.55 | 314.98 | 303.16 | 310.55 | 310.55 | - | 777 |
| Nov 30, 2025 | 303.57 | 318.00 | 307.21 | 310.55 | 310.55 | 2.30% | 2,695 |
| Nov 27, 2025 | 315.85 | 319.00 | 300.00 | 303.57 | 303.57 | -3.89% | 2,002 |
| Nov 26, 2025 | 317.75 | 320.00 | 314.00 | 315.85 | 315.85 | -0.60% | 1,408 |
| Nov 25, 2025 | 317.75 | 323.90 | 315.69 | 317.75 | 317.75 | - | 851 |
| Nov 24, 2025 | 324.64 | 327.00 | 310.61 | 317.75 | 317.75 | -2.12% | 1,401 |
| Nov 23, 2025 | 321.96 | 327.50 | 319.00 | 324.64 | 324.64 | 0.83% | 2,084 |
| Nov 20, 2025 | 324.63 | 330.00 | 317.01 | 321.96 | 321.96 | -0.82% | 2,334 |