East Delta Flour Mills (EGX:EDFM)
Egypt
· Delayed Price · Currency is EGP 318.92
-1.13 (-0.35%)
At close: Apr 28, 2026
East Delta Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 298.16 | 301.96 | 297.02 | 298.12 | 298.12 | -0.01% | 1,227 |
| Mar 11, 2026 | 297.30 | 302.47 | 297.10 | 298.16 | 298.16 | 0.29% | 2,315 |
| Mar 10, 2026 | 297.99 | 302.98 | 297.00 | 297.30 | 297.30 | -0.23% | 1,988 |
| Mar 9, 2026 | 297.82 | 302.98 | 296.60 | 297.99 | 297.99 | 0.06% | 2,101 |
| Mar 8, 2026 | 297.82 | 300.00 | 297.00 | 297.82 | 297.82 | - | 981 |
| Mar 5, 2026 | 296.70 | 299.90 | 297.03 | 297.82 | 297.82 | 0.38% | 1,206 |
| Mar 4, 2026 | 298.55 | 300.00 | 295.10 | 296.70 | 296.70 | -0.62% | 1,867 |
| Mar 3, 2026 | 297.95 | 302.99 | 296.40 | 298.55 | 298.55 | 0.20% | 1,396 |
| Mar 2, 2026 | 297.57 | 310.49 | 296.34 | 297.95 | 297.95 | 0.13% | 4,651 |
| Mar 1, 2026 | 306.29 | 306.00 | 293.09 | 297.57 | 297.57 | -2.85% | 1,573 |
| Feb 26, 2026 | 306.29 | 306.48 | 302.00 | 306.29 | 306.29 | - | 264 |
| Feb 25, 2026 | 306.29 | 306.55 | 300.00 | 306.29 | 306.29 | - | 986 |
| Feb 24, 2026 | 306.29 | 307.00 | 305.07 | 306.29 | 306.29 | - | 529 |
| Feb 23, 2026 | 306.29 | 307.45 | 305.06 | 306.29 | 306.29 | - | 359 |
| Feb 22, 2026 | 306.29 | 307.95 | 305.01 | 306.29 | 306.29 | - | 367 |
| Feb 19, 2026 | 306.29 | 308.90 | 305.51 | 306.29 | 306.29 | - | 783 |
| Feb 18, 2026 | 306.01 | 308.90 | 305.00 | 306.29 | 306.29 | 0.09% | 1,631 |
| Feb 17, 2026 | 306.01 | 309.00 | 305.84 | 306.01 | 306.01 | - | 421 |
| Feb 16, 2026 | 306.01 | 309.99 | 305.90 | 306.01 | 306.01 | - | 477 |
| Feb 15, 2026 | 307.22 | 310.45 | 305.82 | 306.01 | 306.01 | -0.39% | 4,327 |
| Feb 12, 2026 | 307.22 | 310.47 | 306.51 | 307.22 | 307.22 | - | 835 |
| Feb 11, 2026 | 308.41 | 310.79 | 306.00 | 307.22 | 307.22 | -0.39% | 1,113 |
| Feb 10, 2026 | 308.85 | 311.40 | 307.06 | 308.41 | 308.41 | -0.14% | 1,307 |
| Feb 9, 2026 | 306.57 | 311.49 | 306.70 | 308.85 | 308.85 | 0.74% | 1,280 |
| Feb 8, 2026 | 305.05 | 311.80 | 305.20 | 306.57 | 306.57 | 0.50% | 2,492 |
| Feb 5, 2026 | 305.05 | 314.99 | 307.01 | 305.05 | 305.05 | - | 436 |
| Feb 4, 2026 | 305.05 | 309.95 | 306.01 | 305.05 | 305.05 | - | 628 |
| Feb 3, 2026 | 305.05 | 309.95 | 306.00 | 305.05 | 305.05 | - | 668 |
| Feb 2, 2026 | 305.05 | 308.00 | 306.01 | 305.05 | 305.05 | - | 937 |
| Feb 1, 2026 | 305.05 | 307.95 | 304.00 | 305.05 | 305.05 | - | 372 |
| Jan 28, 2026 | 306.87 | 308.60 | 303.01 | 305.05 | 305.05 | -0.59% | 2,328 |
| Jan 27, 2026 | 308.64 | 309.90 | 305.01 | 306.87 | 306.87 | -0.57% | 1,192 |
| Jan 26, 2026 | 308.64 | 311.00 | 307.10 | 308.64 | 308.64 | - | 895 |
| Jan 25, 2026 | 311.91 | 311.91 | 308.00 | 308.64 | 308.64 | -1.05% | 1,305 |
| Jan 22, 2026 | 311.42 | 313.50 | 306.01 | 311.91 | 311.91 | 0.16% | 3,486 |
| Jan 21, 2026 | 315.70 | 319.00 | 310.00 | 311.42 | 311.42 | -1.36% | 2,005 |
| Jan 20, 2026 | 324.12 | 324.00 | 313.50 | 315.70 | 315.70 | -2.60% | 2,580 |
| Jan 19, 2026 | 324.68 | 340.00 | 314.17 | 324.12 | 324.12 | -0.17% | 2,640 |
| Jan 18, 2026 | 310.02 | 340.00 | 308.00 | 324.68 | 324.68 | 4.73% | 2,685 |
| Jan 15, 2026 | 310.68 | 313.00 | 308.00 | 310.02 | 310.02 | -0.21% | 2,404 |
| Jan 14, 2026 | 309.20 | 313.90 | 306.50 | 310.68 | 310.68 | 0.48% | 3,441 |
| Jan 13, 2026 | 311.84 | 314.00 | 307.01 | 309.20 | 309.20 | -0.85% | 1,589 |
| Jan 12, 2026 | 306.10 | 315.00 | 307.00 | 311.84 | 311.84 | 1.88% | 1,913 |
| Jan 11, 2026 | 306.10 | 309.43 | 307.00 | 306.10 | 306.10 | - | 335 |
| Jan 8, 2026 | 306.10 | 309.43 | 306.00 | 306.10 | 306.10 | - | 415 |
| Jan 6, 2026 | 306.10 | 309.50 | 307.21 | 306.10 | 306.10 | - | 530 |
| Jan 5, 2026 | 309.44 | 314.20 | 305.01 | 306.10 | 306.10 | -1.08% | 2,167 |
| Jan 4, 2026 | 309.56 | 311.00 | 307.00 | 309.44 | 309.44 | -0.04% | 1,208 |
| Dec 31, 2025 | 311.60 | 312.00 | 306.20 | 309.56 | 309.56 | -0.65% | 2,015 |
| Dec 30, 2025 | 313.46 | 316.50 | 306.20 | 311.60 | 311.60 | -0.59% | 2,340 |
| Dec 29, 2025 | 313.46 | 316.50 | 305.02 | 313.46 | 313.46 | - | 896 |
| Dec 28, 2025 | 312.12 | 317.90 | 310.00 | 313.46 | 313.46 | 0.43% | 1,313 |
| Dec 25, 2025 | 307.97 | 317.90 | 309.00 | 312.12 | 312.12 | 1.35% | 2,152 |
| Dec 24, 2025 | 306.49 | 325.00 | 303.60 | 307.97 | 307.97 | 0.48% | 8,277 |
| Dec 23, 2025 | 306.21 | 310.00 | 304.00 | 306.49 | 306.49 | 0.09% | 1,061 |
| Dec 22, 2025 | 306.32 | 308.40 | 304.55 | 306.21 | 306.21 | -0.04% | 2,068 |
| Dec 21, 2025 | 305.52 | 309.00 | 303.00 | 306.32 | 306.32 | 0.26% | 2,318 |
| Dec 18, 2025 | 308.00 | 310.00 | 304.00 | 305.52 | 305.52 | -0.81% | 2,248 |
| Dec 17, 2025 | 309.64 | 312.99 | 307.00 | 308.00 | 308.00 | -0.53% | 3,003 |
| Dec 16, 2025 | 305.51 | 318.70 | 304.10 | 309.64 | 309.64 | 1.35% | 2,051 |
| Dec 15, 2025 | 303.96 | 305.99 | 303.01 | 305.51 | 305.51 | 0.51% | 1,445 |
| Dec 14, 2025 | 303.96 | 305.00 | 303.01 | 303.96 | 303.96 | - | 837 |
| Dec 11, 2025 | 303.96 | 306.08 | 303.01 | 303.96 | 303.96 | - | 877 |
| Dec 10, 2025 | 304.41 | 307.00 | 303.01 | 303.96 | 303.96 | -0.15% | 1,636 |
| Dec 9, 2025 | 304.41 | 306.00 | 303.00 | 304.41 | 304.41 | - | 839 |
| Dec 8, 2025 | 304.41 | 306.50 | 302.00 | 304.41 | 304.41 | - | 672 |
| Dec 7, 2025 | 305.74 | 307.90 | 303.51 | 304.41 | 304.41 | -0.44% | 1,201 |
| Dec 4, 2025 | 305.74 | 308.75 | 304.00 | 305.74 | 305.74 | - | 499 |
| Dec 3, 2025 | 310.55 | 308.90 | 301.50 | 305.74 | 305.74 | -1.55% | 5,149 |
| Dec 2, 2025 | 310.55 | 309.00 | 303.00 | 310.55 | 310.55 | - | 578 |
| Dec 1, 2025 | 310.55 | 314.98 | 303.16 | 310.55 | 310.55 | - | 777 |
| Nov 30, 2025 | 303.57 | 318.00 | 307.21 | 310.55 | 310.55 | 2.30% | 2,695 |
| Nov 27, 2025 | 315.85 | 319.00 | 300.00 | 303.57 | 303.57 | -3.89% | 2,002 |