East Delta Flour Mills (EGX:EDFM)
Egypt · Delayed Price · Currency is EGP 403.82
-0.49 (-0.12%)
At close: Aug 25, 2026
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 395.32 | 402.50 | 394.00 | 398.48 | 398.48 | 0.80% | 3,339 |
| Aug 10, 2026 | 394.12 | 401.00 | 392.00 | 395.32 | 395.32 | 0.30% | 2,790 |
| Aug 9, 2026 | 395.38 | 400.00 | 391.00 | 394.12 | 394.12 | -0.32% | 3,208 |
| Aug 6, 2026 | 397.17 | 405.00 | 390.00 | 395.38 | 395.38 | -0.45% | 6,222 |
| Aug 5, 2026 | 397.92 | 408.00 | 397.00 | 397.17 | 397.17 | -0.19% | 3,213 |
| Aug 4, 2026 | 395.95 | 410.00 | 391.44 | 397.92 | 397.92 | 0.50% | 8,856 |
| Aug 3, 2026 | 391.28 | 398.00 | 391.30 | 395.95 | 395.95 | 1.19% | 7,507 |
| Aug 2, 2026 | 386.16 | 395.80 | 386.16 | 391.28 | 391.28 | 1.33% | 11,168 |
| Jul 30, 2026 | 384.00 | 405.00 | 384.00 | 386.16 | 386.16 | 0.56% | 19,377 |
| Jul 29, 2026 | 380.35 | 418.00 | 375.00 | 384.00 | 384.00 | 0.96% | 26,359 |
| Jul 28, 2026 | 374.31 | 393.98 | 376.00 | 380.35 | 380.35 | 1.61% | 7,816 |
| Jul 27, 2026 | 384.88 | 397.85 | 352.00 | 374.31 | 374.31 | -2.75% | 5,890 |
| Jul 26, 2026 | 392.91 | 397.90 | 380.01 | 384.88 | 384.88 | -2.04% | 3,208 |
| Jul 22, 2026 | 391.88 | 399.00 | 392.00 | 392.91 | 392.91 | 0.26% | 8,519 |
| Jul 21, 2026 | 387.41 | 399.50 | 383.00 | 391.88 | 391.88 | 1.15% | 13,625 |
| Jul 20, 2026 | 396.59 | 412.50 | 385.50 | 387.41 | 387.41 | -2.31% | 36,472 |
| Jul 19, 2026 | 374.98 | 430.00 | 373.01 | 396.59 | 396.59 | 5.76% | 96,536 |
| Jul 16, 2026 | 359.94 | 377.00 | 356.00 | 374.98 | 374.98 | 4.18% | 6,564 |
| Jul 15, 2026 | 358.75 | 365.00 | 349.02 | 359.94 | 359.94 | 0.33% | 6,495 |
| Jul 14, 2026 | 354.39 | 361.00 | 349.00 | 358.75 | 358.75 | 1.23% | 6,122 |
| Jul 13, 2026 | 343.04 | 363.00 | 340.03 | 354.39 | 354.39 | 3.31% | 14,356 |
| Jul 12, 2026 | 341.30 | 346.58 | 337.96 | 343.04 | 343.04 | 0.51% | 5,078 |
| Jul 9, 2026 | 333.03 | 349.93 | 332.00 | 341.30 | 341.30 | 2.48% | 7,656 |
| Jul 8, 2026 | 332.08 | 337.99 | 332.00 | 333.03 | 333.03 | 0.29% | 1,641 |
| Jul 7, 2026 | 326.20 | 335.00 | 325.59 | 332.08 | 332.08 | 1.80% | 2,229 |
| Jul 6, 2026 | 320.43 | 330.00 | 323.25 | 326.20 | 326.20 | 1.80% | 1,268 |
| Jul 5, 2026 | 330.59 | 330.59 | 310.20 | 320.43 | 320.43 | -3.07% | 2,575 |
| Jul 1, 2026 | 330.59 | 332.30 | 323.61 | 330.59 | 330.59 | - | 870 |
| Jun 30, 2026 | 330.59 | 330.90 | 320.84 | 330.59 | 330.59 | - | 746 |
| Jun 29, 2026 | 330.59 | 326.22 | 320.50 | 330.59 | 330.59 | - | 768 |
| Jun 28, 2026 | 330.59 | 332.00 | 320.29 | 330.59 | 330.59 | - | 824 |
| Jun 25, 2026 | 332.00 | 333.89 | 328.26 | 330.59 | 330.59 | -0.42% | 1,164 |
| Jun 24, 2026 | 332.00 | 334.30 | 330.65 | 332.00 | 332.00 | - | 94 |
| Jun 23, 2026 | 332.00 | 333.75 | 331.00 | 332.00 | 332.00 | - | 231 |
| Jun 22, 2026 | 332.00 | 334.44 | 330.65 | 332.00 | 332.00 | - | 263 |
| Jun 21, 2026 | 331.68 | 336.50 | 330.50 | 332.00 | 332.00 | 0.10% | 2,115 |
| Jun 17, 2026 | 331.68 | 337.60 | 330.40 | 331.68 | 331.68 | - | 656 |
| Jun 16, 2026 | 334.03 | 342.00 | 331.00 | 331.68 | 331.68 | -0.70% | 3,785 |
| Jun 15, 2026 | 334.76 | 338.50 | 331.00 | 334.03 | 334.03 | -0.22% | 949 |
| Jun 14, 2026 | 334.11 | 338.90 | 333.10 | 334.76 | 334.76 | 0.19% | 1,453 |
| Jun 11, 2026 | 334.11 | 339.88 | 333.10 | 334.11 | 334.11 | - | 805 |