East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 338.32
-1.81 (-0.53%)
At close: Jun 4, 2026
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 340.13 | 341.00 | 335.00 | 338.32 | 338.32 | -0.53% | 954 |
| Jun 3, 2026 | 336.61 | 342.47 | 332.00 | 340.13 | 340.13 | 1.05% | 2,016 |
| Jun 2, 2026 | 340.95 | 342.00 | 334.00 | 336.61 | 336.61 | -1.27% | 1,495 |
| Jun 1, 2026 | 330.20 | 344.89 | 322.11 | 340.95 | 340.95 | 3.26% | 3,508 |
| May 25, 2026 | 331.05 | 334.00 | 320.20 | 330.20 | 330.20 | -0.26% | 1,397 |
| May 24, 2026 | 333.65 | 337.98 | 330.00 | 331.05 | 331.05 | -0.78% | 1,190 |
| May 21, 2026 | 333.94 | 340.00 | 330.11 | 333.65 | 333.65 | -0.09% | 1,190 |
| May 20, 2026 | 342.04 | 339.98 | 330.11 | 333.94 | 333.94 | -2.37% | 1,504 |
| May 19, 2026 | 342.04 | 341.00 | 337.11 | 342.04 | 342.04 | - | 835 |
| May 18, 2026 | 342.04 | 344.00 | 337.00 | 342.04 | 342.04 | - | 830 |
| May 17, 2026 | 339.03 | 346.90 | 341.11 | 342.04 | 342.04 | 0.89% | 3,137 |
| May 14, 2026 | 338.74 | 339.50 | 336.20 | 339.03 | 339.03 | 0.09% | 1,725 |
| May 13, 2026 | 339.52 | 339.49 | 335.02 | 338.74 | 338.74 | -0.23% | 1,713 |
| May 12, 2026 | 340.28 | 343.99 | 335.00 | 339.52 | 339.52 | -0.22% | 3,262 |
| May 11, 2026 | 341.07 | 347.00 | 340.00 | 340.28 | 340.28 | -0.23% | 2,077 |
| May 10, 2026 | 344.19 | 349.00 | 340.51 | 341.07 | 341.07 | -0.91% | 4,993 |
| May 6, 2026 | 352.61 | 364.87 | 338.00 | 344.19 | 344.19 | -2.39% | 10,572 |
| May 5, 2026 | 328.99 | 378.00 | 322.00 | 352.61 | 352.61 | 7.18% | 19,533 |
| May 4, 2026 | 328.51 | 330.25 | 325.00 | 328.99 | 328.99 | 0.15% | 1,910 |
| May 3, 2026 | 326.50 | 331.00 | 326.10 | 328.51 | 328.51 | 0.62% | 2,751 |
| Apr 30, 2026 | 323.02 | 331.27 | 320.52 | 326.50 | 326.50 | 1.08% | 2,663 |
| Apr 29, 2026 | 318.92 | 324.99 | 320.10 | 323.02 | 323.02 | 1.29% | 1,085 |
| Apr 28, 2026 | 320.05 | 324.98 | 317.20 | 318.92 | 318.92 | -0.35% | 1,996 |
| Apr 27, 2026 | 316.36 | 320.50 | 317.00 | 320.05 | 320.05 | 1.17% | 1,382 |
| Apr 26, 2026 | 316.36 | 320.00 | 316.21 | 316.36 | 316.36 | - | 920 |
| Apr 23, 2026 | 317.52 | 320.00 | 315.00 | 316.36 | 316.36 | -0.37% | 1,625 |
| Apr 22, 2026 | 320.19 | 321.39 | 315.00 | 317.52 | 317.52 | -0.83% | 2,477 |
| Apr 21, 2026 | 320.19 | 320.19 | 315.10 | 320.19 | 320.19 | - | 675 |
| Apr 20, 2026 | 320.19 | 321.00 | 315.50 | 320.19 | 320.19 | - | 755 |
| Apr 19, 2026 | 315.75 | 325.00 | 315.00 | 320.19 | 320.19 | 1.41% | 3,216 |
| Apr 16, 2026 | 307.49 | 316.90 | 310.01 | 315.75 | 315.75 | 2.69% | 1,136 |
| Apr 15, 2026 | 314.91 | 316.90 | 300.51 | 307.49 | 307.49 | -2.36% | 1,520 |
| Apr 14, 2026 | 313.24 | 316.99 | 305.00 | 314.91 | 314.91 | 0.53% | 1,312 |
| Apr 9, 2026 | 315.09 | 317.00 | 312.00 | 313.24 | 313.24 | -0.59% | 1,050 |
| Apr 8, 2026 | 317.06 | 318.00 | 312.01 | 315.09 | 315.09 | -0.62% | 1,183 |
| Apr 7, 2026 | 303.25 | 326.90 | 300.00 | 317.06 | 317.06 | 4.55% | 8,480 |
| Apr 6, 2026 | 302.17 | 304.00 | 299.00 | 303.25 | 303.25 | 0.36% | 1,688 |
| Apr 5, 2026 | 296.41 | 303.90 | 298.10 | 302.17 | 302.17 | 1.94% | 1,099 |
| Apr 2, 2026 | 296.41 | 303.90 | 296.51 | 296.41 | 296.41 | - | 880 |
| Apr 1, 2026 | 296.41 | 299.97 | 297.00 | 296.41 | 296.41 | - | 591 |
| Mar 31, 2026 | 296.41 | 300.00 | 295.20 | 296.41 | 296.41 | - | 238 |
| Mar 30, 2026 | 299.48 | 299.50 | 295.17 | 296.41 | 296.41 | -1.03% | 1,231 |
| Mar 29, 2026 | 298.86 | 300.00 | 296.01 | 299.48 | 299.48 | 0.21% | 1,797 |
| Mar 26, 2026 | 298.20 | 304.00 | 296.11 | 298.86 | 298.86 | 0.22% | 2,551 |
| Mar 25, 2026 | 298.20 | 299.94 | 297.10 | 298.20 | 298.20 | - | 822 |
| Mar 24, 2026 | 298.01 | 299.95 | 297.00 | 298.20 | 298.20 | 0.06% | 1,149 |
| Mar 18, 2026 | 298.08 | 300.00 | 297.05 | 298.01 | 298.01 | -0.02% | 1,503 |
| Mar 17, 2026 | 297.87 | 300.49 | 297.11 | 298.08 | 298.08 | 0.07% | 2,775 |
| Mar 16, 2026 | 297.87 | 300.00 | 297.00 | 297.87 | 297.87 | - | 335 |
| Mar 15, 2026 | 298.12 | 300.95 | 297.01 | 297.87 | 297.87 | -0.08% | 1,268 |