East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 331.75
-6.37 (-1.88%)
At close: Sep 9, 2025
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |