East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 383.81
-3.85 (-0.99%)
At close: Oct 22, 2026
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 387.66 | 388.50 | 375.00 | 383.81 | 383.81 | -0.99% | 1,654 |
| Oct 21, 2026 | 387.26 | 390.89 | 385.01 | 387.66 | 387.66 | 0.10% | 1,111 |
| Oct 20, 2026 | 386.09 | 392.49 | 381.01 | 387.26 | 387.26 | 0.30% | 971 |
| Oct 19, 2026 | 388.40 | 390.00 | 372.00 | 386.09 | 386.09 | -0.59% | 2,029 |
| Oct 18, 2026 | 385.56 | 394.40 | 382.00 | 388.40 | 388.40 | 0.74% | 1,971 |
| Oct 15, 2026 | 393.23 | 394.90 | 373.15 | 385.56 | 385.56 | -1.95% | 1,590 |
| Oct 14, 2026 | 390.57 | 394.98 | 365.21 | 393.23 | 393.23 | 0.68% | 1,482 |
| Oct 13, 2026 | 393.61 | 395.00 | 335.20 | 390.57 | 390.57 | -0.77% | 3,807 |
| Oct 12, 2026 | 399.81 | 400.01 | 389.00 | 393.61 | 393.61 | -1.55% | 1,661 |
| Oct 11, 2026 | 410.00 | 410.00 | 396.30 | 399.81 | 399.81 | -2.49% | 1,916 |
| Oct 7, 2026 | 399.94 | 410.00 | 393.00 | 410.00 | 410.00 | 2.52% | 6,348 |
| Oct 6, 2026 | 398.14 | 406.50 | 396.00 | 399.94 | 399.94 | 0.45% | 2,690 |
| Oct 5, 2026 | 401.97 | 424.50 | 395.00 | 398.14 | 398.14 | -0.95% | 8,369 |
| Oct 4, 2026 | 401.00 | 425.00 | 400.00 | 401.97 | 401.97 | 0.24% | 5,717 |
| Oct 1, 2026 | 387.63 | 413.04 | 388.60 | 401.00 | 401.00 | 3.45% | 5,216 |
| Sep 30, 2026 | 387.28 | 402.00 | 380.00 | 387.63 | 387.63 | 0.09% | 1,172 |
| Sep 29, 2026 | 374.57 | 419.00 | 372.01 | 387.28 | 387.28 | 3.39% | 5,288 |
| Sep 28, 2026 | 384.29 | 383.00 | 354.00 | 374.57 | 374.57 | -2.53% | 878 |
| Sep 27, 2026 | 387.66 | 398.90 | 375.20 | 384.29 | 384.29 | -0.87% | 941 |
| Sep 24, 2026 | 393.00 | 393.00 | 382.35 | 387.66 | 387.66 | -1.36% | 1,379 |
| Sep 23, 2026 | 400.02 | 400.00 | 389.00 | 393.00 | 393.00 | -1.75% | 1,298 |
| Sep 22, 2026 | 397.53 | 410.00 | 393.40 | 400.02 | 400.02 | 0.63% | 1,677 |
| Sep 21, 2026 | 412.56 | 417.00 | 390.00 | 397.53 | 397.53 | -3.64% | 4,062 |
| Sep 20, 2026 | 408.01 | 419.77 | 408.50 | 412.56 | 412.56 | 1.12% | 1,175 |
| Sep 17, 2026 | 413.37 | 420.00 | 408.00 | 408.01 | 408.01 | -1.30% | 2,402 |
| Sep 16, 2026 | 413.37 | 418.00 | 408.20 | 413.37 | 413.37 | - | 368 |
| Sep 15, 2026 | 411.09 | 422.98 | 410.01 | 413.37 | 413.37 | 0.55% | 1,314 |
| Sep 14, 2026 | 422.30 | 424.30 | 410.00 | 411.09 | 411.09 | -2.65% | 2,685 |
| Sep 13, 2026 | 410.24 | 424.90 | 415.00 | 422.30 | 422.30 | 2.94% | 3,878 |
| Sep 10, 2026 | 420.62 | 419.90 | 404.00 | 410.24 | 410.24 | -2.47% | 3,468 |
| Sep 9, 2026 | 419.23 | 428.00 | 410.01 | 420.62 | 420.62 | 0.33% | 4,696 |
| Sep 8, 2026 | 417.19 | 431.50 | 415.01 | 419.23 | 419.23 | 0.49% | 7,584 |
| Sep 7, 2026 | 418.65 | 465.00 | 411.01 | 417.19 | 417.19 | -0.35% | 28,108 |
| Sep 6, 2026 | 425.33 | 432.00 | 407.00 | 418.65 | 418.65 | -1.57% | 2,722 |
| Sep 3, 2026 | 417.06 | 430.00 | 418.00 | 425.33 | 425.33 | 1.98% | 7,157 |
| Sep 2, 2026 | 409.60 | 420.80 | 407.00 | 417.06 | 417.06 | 1.82% | 4,157 |
| Sep 1, 2026 | 405.15 | 410.00 | 406.00 | 409.60 | 409.60 | 1.10% | 4,094 |
| Aug 31, 2026 | 402.77 | 410.00 | 402.50 | 405.15 | 405.15 | 0.59% | 2,076 |
| Aug 30, 2026 | 400.84 | 409.00 | 401.30 | 402.77 | 402.77 | 0.48% | 2,141 |
| Aug 26, 2026 | 403.82 | 407.00 | 400.00 | 400.84 | 400.84 | -0.74% | 1,635 |
| Aug 25, 2026 | 404.31 | 409.00 | 401.00 | 403.82 | 403.82 | -0.12% | 2,034 |
| Aug 24, 2026 | 405.04 | 413.99 | 399.00 | 404.31 | 404.31 | -0.18% | 1,895 |
| Aug 23, 2026 | 407.14 | 414.94 | 402.11 | 405.04 | 405.04 | -0.52% | 4,268 |
| Aug 20, 2026 | 409.31 | 418.99 | 403.00 | 407.14 | 407.14 | -0.53% | 3,528 |
| Aug 19, 2026 | 415.23 | 417.00 | 394.00 | 409.31 | 409.31 | -1.43% | 5,000 |
| Aug 18, 2026 | 411.42 | 420.00 | 405.00 | 415.23 | 415.23 | 0.93% | 14,883 |
| Aug 17, 2026 | 420.23 | 420.00 | 405.00 | 411.42 | 411.42 | -2.10% | 3,008 |
| Aug 16, 2026 | 410.59 | 422.00 | 409.00 | 420.23 | 420.23 | 2.35% | 3,696 |
| Aug 13, 2026 | 418.02 | 424.00 | 406.00 | 410.59 | 410.59 | -1.78% | 1,249 |
| Aug 12, 2026 | 398.48 | 425.00 | 402.00 | 418.02 | 418.02 | 4.90% | 14,974 |