Delta Sugar historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	58.450	58.450	55.110	55.740	55.740	238,382
2026-10-15	54.650	58.500	54.600	58.500	58.500	343,387
2026-10-14	53.000	54.950	53.000	54.650	54.650	132,348
2026-10-13	53.540	54.930	51.500	52.510	52.510	186,378
2026-10-12	56.010	56.470	53.270	53.540	53.540	107,211
2026-10-11	55.770	57.900	55.770	56.010	56.010	276,442
2026-10-07	55.650	56.000	54.610	55.760	55.760	103,925
2026-10-06	54.410	56.500	54.020	55.650	55.650	146,945
2026-10-05	55.030	55.590	52.350	54.410	54.410	300,944
2026-10-04	53.500	55.970	53.500	55.030	55.030	198,724
2026-10-01	51.700	53.870	51.700	52.890	52.890	221,528
2026-09-30	52.990	53.690	50.500	51.580	51.580	215,939
2026-09-29	53.400	54.750	52.900	52.990	52.990	145,286
2026-09-28	55.230	55.250	51.200	53.400	53.400	82,333
2026-09-27	57.060	58.270	55.000	55.240	55.240	60,491
2026-09-24	58.000	58.500	56.800	57.050	57.050	202,003
2026-09-23	59.480	59.480	58.000	58.000	58.000	89,917
2026-09-22	58.000	59.800	57.440	59.420	59.420	127,503
2026-09-21	59.000	59.490	56.050	57.440	57.440	222,478
2026-09-20	60.500	60.510	58.800	59.620	59.620	175,577
2026-09-17	60.510	61.220	57.000	60.000	60.000	357,963
2026-09-16	61.500	61.860	60.220	60.670	60.670	312,453
2026-09-15	60.070	62.240	59.500	61.540	61.540	416,780
2026-09-14	63.600	63.600	58.030	60.070	60.070	534,154
2026-09-13	63.500	64.400	62.700	63.810	63.810	775,416
2026-09-10	61.650	63.000	61.030	63.000	63.000	250,934
2026-09-09	62.960	62.960	61.120	61.610	61.610	315,176
2026-09-08	61.060	64.440	61.060	62.970	62.970	1,827,475
2026-09-07	60.500	61.200	58.460	61.000	61.000	474,583
2026-09-06	60.000	62.000	59.600	60.330	60.330	575,007
2026-09-03	59.250	62.000	59.100	60.000	60.000	1,592,544
2026-09-02	56.100	60.500	55.950	58.300	58.300	1,349,843
2026-09-01	57.000	58.000	56.070	56.070	56.070	530,106
2026-08-31	58.400	58.900	55.060	57.000	57.000	1,064,133
2026-08-30	57.300	59.000	56.510	58.300	58.300	559,969
2026-08-26	57.500	58.980	56.270	57.240	57.240	733,696
2026-08-25	60.390	60.500	57.000	57.110	57.110	1,672,038
2026-08-24	53.000	61.500	52.980	60.390	60.390	7,700,127
2026-08-23	51.160	52.970	50.300	52.230	52.230	899,916
2026-08-20	50.730	51.170	50.000	50.930	50.930	286,617
2026-08-19	52.190	53.200	50.720	50.730	50.730	821,370
2026-08-18	51.060	53.500	51.060	52.100	52.100	1,630,433
2026-08-17	50.700	51.800	50.700	51.060	51.060	744,101
2026-08-16	49.360	51.500	49.360	50.700	50.700	767,646
2026-08-13	49.820	50.720	49.300	49.360	49.360	472,607
2026-08-12	48.450	51.980	48.450	49.820	49.820	1,548,023
2026-08-11	48.900	49.190	48.450	48.450	48.450	340,644
2026-08-10	48.240	48.900	48.240	48.900	48.900	274,986
2026-08-09	47.740	49.000	47.740	48.240	48.240	308,294
2026-08-06	47.570	48.700	47.450	47.740	47.740	274,910
2026-08-05	47.810	48.300	47.510	47.570	47.570	256,366
2026-08-04	46.720	49.250	46.530	47.810	47.810	1,138,799
2026-08-03	46.980	47.030	46.650	46.720	46.720	117,055
2026-08-02	46.490	47.000	46.490	46.980	46.980	115,562
2026-07-30	46.910	46.990	46.470	46.490	46.490	159,924
2026-07-29	46.800	47.100	46.770	46.910	46.910	82,812
2026-07-28	46.970	47.100	46.750	46.800	46.800	121,671
2026-07-27	47.360	47.450	46.950	46.970	46.970	161,026
2026-07-26	47.210	47.550	47.100	47.360	47.360	96,015
2026-07-22	46.970	47.690	46.930	47.210	47.210	205,877

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-24	2.5000 EGP
2023-06-20	2.5500 EGP
2022-06-21	0.5000 EGP
2020-10-26	0.2500 EGP
2019-05-28	2.0000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.