Delta Sugar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 64.020 | 64.020 | 61.420 | 61.900 | 59.137 | 472,889 |
| 2024-07-29 | 64.170 | 64.640 | 63.710 | 64.020 | 61.162 | 97,374 |
| 2024-07-28 | 63.610 | 64.770 | 63.610 | 64.170 | 61.305 | 86,967 |
| 2024-07-24 | 63.310 | 63.950 | 63.020 | 63.610 | 60.770 | 120,515 |
| 2024-07-23 | 63.200 | 63.980 | 63.010 | 63.310 | 60.484 | 59,088 |
| 2024-07-22 | 64.380 | 64.850 | 63.000 | 63.200 | 60.379 | 120,359 |
| 2024-07-21 | 63.320 | 64.500 | 63.320 | 64.380 | 61.506 | 176,694 |
| 2024-07-18 | 63.520 | 64.600 | 63.200 | 63.320 | 60.493 | 226,612 |
| 2024-07-17 | 60.250 | 65.000 | 60.250 | 63.520 | 60.684 | 472,499 |
| 2024-07-16 | 60.010 | 60.880 | 59.810 | 60.250 | 57.560 | 45,048 |
| 2024-07-15 | 60.480 | 60.940 | 59.750 | 60.010 | 57.331 | 98,625 |
| 2024-07-14 | 61.220 | 61.920 | 60.020 | 60.480 | 57.780 | 84,700 |
| 2024-07-10 | 61.270 | 62.100 | 61.070 | 61.220 | 58.487 | 42,265 |
| 2024-07-09 | 62.200 | 62.970 | 60.510 | 61.270 | 58.535 | 138,914 |
| 2024-07-08 | 60.000 | 64.500 | 60.000 | 62.200 | 59.423 | 830,753 |
| 2024-07-07 | 59.290 | 61.000 | 59.000 | 60.000 | 57.321 | 177,438 |
| 2024-07-04 | 59.370 | 60.290 | 59.110 | 59.290 | 56.643 | 122,085 |
| 2024-07-03 | 60.390 | 61.300 | 58.610 | 59.370 | 56.720 | 231,710 |
| 2024-07-02 | 61.420 | 61.700 | 59.500 | 60.390 | 57.694 | 121,031 |
| 2024-07-01 | 61.980 | 62.300 | 61.350 | 61.420 | 58.678 | 148,426 |
| 2024-06-27 | 61.830 | 62.000 | 61.250 | 61.980 | 59.213 | 109,356 |
| 2024-06-26 | 62.000 | 62.450 | 61.610 | 61.830 | 59.070 | 126,541 |
| 2024-06-25 | 62.160 | 62.470 | 61.120 | 62.000 | 59.232 | 122,206 |
| 2024-06-24 | 61.190 | 62.500 | 61.000 | 62.160 | 59.385 | 230,547 |
| 2024-06-23 | 59.980 | 61.340 | 59.980 | 61.190 | 58.458 | 195,043 |
| 2024-06-13 | 60.000 | 60.000 | 58.780 | 59.980 | 57.302 | 96,835 |
| 2024-06-12 | 58.000 | 60.500 | 57.680 | 60.000 | 57.321 | 153,287 |
| 2024-06-11 | 57.780 | 58.500 | 57.300 | 58.000 | 55.411 | 185,272 |
| 2024-06-10 | 58.440 | 58.890 | 56.260 | 57.780 | 55.201 | 263,313 |
| 2024-06-09 | 60.990 | 61.480 | 58.140 | 58.440 | 55.831 | 186,697 |
| 2024-06-06 | 59.520 | 61.890 | 59.520 | 60.990 | 58.267 | 417,309 |
| 2024-06-05 | 60.500 | 60.500 | 58.520 | 59.520 | 56.863 | 442,794 |
| 2024-06-04 | 60.580 | 60.580 | 59.520 | 60.500 | 57.799 | 312,771 |
| 2024-06-03 | 58.740 | 61.700 | 58.740 | 60.580 | 57.876 | 630,094 |
| 2024-06-02 | 56.530 | 59.500 | 56.530 | 58.740 | 56.118 | 327,822 |
| 2024-05-30 | 57.580 | 58.000 | 56.080 | 56.530 | 54.006 | 141,315 |
| 2024-05-29 | 58.360 | 59.000 | 57.220 | 57.580 | 55.010 | 176,078 |
| 2024-05-28 | 59.160 | 59.160 | 56.700 | 58.360 | 55.755 | 398,166 |
| 2024-05-27 | 56.700 | 60.990 | 56.700 | 59.160 | 56.519 | 917,812 |
| 2024-05-26 | 56.000 | 57.000 | 55.850 | 56.700 | 54.169 | 141,192 |
| 2024-05-23 | 56.030 | 56.780 | 55.620 | 56.000 | 53.500 | 104,471 |
| 2024-05-22 | 56.260 | 56.900 | 55.200 | 56.030 | 53.529 | 115,856 |
| 2024-05-21 | 57.030 | 57.500 | 56.080 | 56.260 | 53.748 | 216,898 |
| 2024-05-20 | 57.000 | 58.500 | 56.000 | 57.030 | 54.484 | 328,357 |
| 2024-05-19 | 54.000 | 57.500 | 54.000 | 57.000 | 54.455 | 312,193 |
| 2024-05-16 | 53.160 | 54.000 | 52.210 | 54.000 | 51.589 | 283,855 |
| 2024-05-15 | 53.330 | 53.770 | 51.560 | 53.160 | 50.787 | 110,068 |
| 2024-05-14 | 54.370 | 54.370 | 52.700 | 53.330 | 50.949 | 125,875 |
| 2024-05-13 | 55.460 | 55.460 | 51.030 | 54.370 | 51.943 | 198,774 |
| 2024-05-12 | 56.600 | 57.100 | 55.200 | 55.460 | 52.984 | 115,665 |
| 2024-05-09 | 57.090 | 57.880 | 56.390 | 56.600 | 54.073 | 121,341 |
| 2024-05-08 | 56.660 | 58.500 | 56.020 | 57.090 | 54.541 | 209,754 |
| 2024-05-07 | 57.610 | 57.700 | 55.550 | 56.660 | 54.131 | 286,695 |
| 2024-05-02 | 57.800 | 58.950 | 57.020 | 57.610 | 55.038 | 151,124 |
| 2024-05-01 | 57.800 | 57.800 | 57.240 | 57.240 | 54.685 | 569,429 |
| 2024-04-30 | 59.320 | 59.630 | 55.000 | 57.800 | 55.220 | 247,701 |
| 2024-04-29 | 57.540 | 59.830 | 56.010 | 59.320 | 56.672 | 128,916 |
| 2024-04-28 | 59.410 | 60.000 | 57.100 | 57.540 | 54.971 | 167,267 |
| 2024-04-24 | 61.060 | 61.600 | 58.160 | 59.410 | 56.758 | 360,303 |
| 2024-04-23 | 63.600 | 64.350 | 61.000 | 61.060 | 58.334 | 238,170 |
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.