East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 297.68
0.00 (0.00%)
At close: Aug 5, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 292.04 | 301.49 | 295.00 | 292.04 | 292.04 | - | 83 |
| Jul 21, 2025 | 292.04 | 300.00 | 295.00 | 292.04 | 292.04 | - | 475 |
| Jul 20, 2025 | 292.04 | 304.99 | 295.11 | 292.04 | 292.04 | - | 133 |
| Jul 17, 2025 | 292.04 | 303.48 | 295.00 | 292.04 | 292.04 | - | 394 |
| Jul 16, 2025 | 292.04 | 305.00 | 294.06 | 292.04 | 292.04 | - | 604 |
| Jul 15, 2025 | 292.04 | 300.01 | 297.10 | 292.04 | 292.04 | - | 124 |
| Jul 14, 2025 | 292.04 | 299.99 | 294.00 | 292.04 | 292.04 | - | 359 |
| Jul 13, 2025 | 292.04 | 303.00 | 294.00 | 292.04 | 292.04 | - | 235 |
| Jul 10, 2025 | 292.04 | 300.00 | 294.00 | 292.04 | 292.04 | - | 198 |
| Jul 9, 2025 | 292.04 | 300.50 | 294.02 | 292.04 | 292.04 | - | 41 |
| Jul 7, 2025 | 292.04 | 303.00 | 294.00 | 292.04 | 292.04 | - | 502 |
| Jul 6, 2025 | 292.04 | 302.90 | 294.00 | 292.04 | 292.04 | - | 375 |
| Jul 2, 2025 | 292.04 | 302.98 | 294.00 | 292.04 | 292.04 | - | 430 |
| Jul 1, 2025 | 292.04 | 304.50 | 295.00 | 292.04 | 292.04 | - | 168 |
| Jun 30, 2025 | 292.04 | 304.00 | 293.10 | 292.04 | 292.04 | - | 401 |
| Jun 29, 2025 | 279.79 | 304.00 | 287.25 | 292.04 | 292.04 | 4.38% | 9,986 |
| Jun 25, 2025 | 279.79 | 303.99 | 284.01 | 279.79 | 279.79 | - | 909 |
| Jun 24, 2025 | 279.79 | 300.00 | 282.04 | 279.79 | 279.79 | - | 461 |
| Jun 23, 2025 | 279.79 | 294.97 | 280.00 | 279.79 | 279.79 | - | 175 |
| Jun 22, 2025 | 280.64 | 309.36 | 225.10 | 279.79 | 279.79 | -0.30% | 5,674 |
| Jun 19, 2025 | 280.64 | 284.99 | 281.11 | 280.64 | 280.64 | - | 131 |
| Jun 18, 2025 | 301.28 | 292.00 | 280.00 | 280.64 | 280.64 | -6.85% | 3,099 |
| Jun 17, 2025 | 301.28 | 301.00 | 280.25 | 301.28 | 301.28 | - | 626 |
| Jun 16, 2025 | 301.28 | 295.00 | 278.00 | 301.28 | 301.28 | - | 861 |
| Jun 15, 2025 | 301.28 | 295.89 | 276.73 | 301.28 | 301.28 | - | 376 |
| Jun 12, 2025 | 301.28 | 305.00 | 293.00 | 301.28 | 301.28 | - | 784 |
| Jun 11, 2025 | 312.25 | 315.00 | 297.50 | 301.28 | 301.28 | -3.51% | 1,143 |
| Jun 10, 2025 | 299.28 | 320.00 | 300.00 | 312.25 | 312.25 | 4.33% | 1,174 |
| Jun 4, 2025 | 305.82 | 304.99 | 295.00 | 299.28 | 299.28 | -2.14% | 1,534 |
| Jun 3, 2025 | 305.82 | 304.90 | 298.00 | 305.82 | 305.82 | - | 193 |
| Jun 2, 2025 | 305.82 | 308.99 | 295.50 | 305.82 | 305.82 | - | 263 |
| Jun 1, 2025 | 302.39 | 314.00 | 292.66 | 305.82 | 305.82 | 1.13% | 1,895 |
| May 29, 2025 | 302.39 | 300.96 | 293.10 | 302.39 | 302.39 | - | 374 |
| May 28, 2025 | 302.39 | 307.00 | 295.10 | 302.39 | 302.39 | - | 454 |
| May 27, 2025 | 301.38 | 309.50 | 296.20 | 302.39 | 302.39 | 0.34% | 1,018 |
| May 26, 2025 | 300.92 | 317.99 | 296.10 | 301.38 | 301.38 | 0.15% | 1,494 |
| May 25, 2025 | 300.92 | 314.69 | 288.00 | 300.92 | 300.92 | - | 983 |
| May 22, 2025 | 267.70 | 321.24 | 260.00 | 300.92 | 300.92 | 12.41% | 5,480 |
| May 21, 2025 | 267.70 | 266.00 | 255.40 | 267.70 | 267.70 | - | 1,090 |
| May 20, 2025 | 267.70 | 266.89 | 254.23 | 267.70 | 267.70 | - | 304 |
| May 19, 2025 | 267.70 | 266.89 | 254.00 | 267.70 | 267.70 | - | 544 |