Delta Sugar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 64.300 | 66.610 | 63.500 | 63.600 | 60.761 | 137,510 |
| 2024-04-21 | 64.000 | 66.000 | 64.000 | 64.300 | 61.430 | 250,685 |
| 2024-04-18 | 68.660 | 69.400 | 62.520 | 64.000 | 61.143 | 1,007,171 |
| 2024-04-17 | 69.230 | 69.800 | 68.050 | 68.660 | 65.595 | 215,650 |
| 2024-04-16 | 70.090 | 70.990 | 69.020 | 69.230 | 66.139 | 194,222 |
| 2024-04-15 | 67.500 | 70.500 | 66.610 | 70.090 | 66.961 | 486,894 |
| 2024-04-08 | 67.030 | 67.880 | 65.880 | 67.500 | 64.487 | 151,852 |
| 2024-04-07 | 66.500 | 67.950 | 66.500 | 67.030 | 64.038 | 239,253 |
| 2024-04-04 | 65.820 | 66.900 | 65.820 | 66.500 | 63.531 | 365,293 |
| 2024-04-03 | 65.660 | 66.600 | 63.700 | 65.820 | 62.882 | 271,458 |
| 2024-04-02 | 66.500 | 68.480 | 64.020 | 65.660 | 62.729 | 509,772 |
| 2024-04-01 | 61.500 | 66.890 | 61.500 | 66.500 | 63.531 | 613,229 |
| 2024-03-31 | 63.650 | 65.650 | 60.500 | 61.500 | 58.755 | 708,741 |
| 2024-03-28 | 67.900 | 69.940 | 63.650 | 63.650 | 60.809 | 1,430,810 |
| 2024-03-27 | 71.500 | 71.500 | 66.500 | 67.900 | 64.869 | 946,903 |
| 2024-03-26 | 69.130 | 73.690 | 69.030 | 71.500 | 68.308 | 1,449,666 |
| 2024-03-25 | 62.080 | 73.390 | 62.080 | 69.130 | 66.044 | 3,278,640 |
| 2024-03-24 | 64.010 | 65.000 | 60.510 | 62.080 | 59.309 | 551,806 |
| 2024-03-21 | 63.000 | 65.080 | 62.550 | 64.010 | 61.152 | 570,421 |
| 2024-03-20 | 63.000 | 64.900 | 61.500 | 63.000 | 60.188 | 583,514 |
| 2024-03-19 | 60.520 | 64.000 | 57.100 | 63.000 | 60.188 | 351,941 |
| 2024-03-18 | 62.700 | 63.000 | 55.000 | 60.520 | 57.818 | 326,534 |
| 2024-03-17 | 64.200 | 65.960 | 62.520 | 62.700 | 59.901 | 392,720 |
| 2024-03-14 | 61.840 | 65.000 | 61.200 | 64.200 | 61.334 | 738,000 |
| 2024-03-13 | 61.300 | 62.380 | 57.010 | 61.840 | 59.079 | 494,683 |
| 2024-03-12 | 63.990 | 64.600 | 61.000 | 61.300 | 58.563 | 501,070 |
| 2024-03-11 | 65.100 | 66.600 | 61.860 | 63.990 | 61.133 | 685,398 |
| 2024-03-10 | 66.750 | 67.550 | 64.100 | 65.100 | 62.194 | 606,070 |
| 2024-03-07 | 68.510 | 69.700 | 64.000 | 66.750 | 63.770 | 536,681 |
| 2024-03-06 | 69.910 | 71.880 | 61.140 | 68.510 | 65.452 | 1,506,343 |
| 2024-03-05 | 67.350 | 72.700 | 67.350 | 69.910 | 66.789 | 1,595,073 |
| 2024-03-04 | 60.000 | 67.890 | 60.000 | 67.350 | 64.343 | 1,567,257 |
| 2024-03-03 | 62.250 | 62.250 | 59.000 | 60.000 | 57.321 | 746,220 |
| 2024-02-29 | 59.000 | 62.250 | 56.020 | 62.250 | 59.471 | 1,017,582 |
| 2024-02-28 | 66.000 | 68.790 | 59.000 | 59.000 | 56.366 | 2,247,974 |
| 2024-02-27 | 67.060 | 67.060 | 65.200 | 66.000 | 63.054 | 818,642 |
| 2024-02-26 | 69.710 | 71.500 | 65.010 | 67.060 | 64.066 | 1,055,759 |
| 2024-02-25 | 86.000 | 86.000 | 68.800 | 69.710 | 66.598 | 1,208,854 |
| 2024-02-22 | 88.500 | 89.890 | 85.860 | 86.000 | 82.161 | 466,655 |
| 2024-02-21 | 84.980 | 89.890 | 84.800 | 88.500 | 84.549 | 716,922 |
| 2024-02-20 | 84.530 | 85.800 | 84.530 | 84.980 | 81.186 | 149,900 |
| 2024-02-19 | 86.000 | 86.320 | 84.110 | 84.530 | 80.756 | 279,132 |
| 2024-02-18 | 85.890 | 86.600 | 85.550 | 86.000 | 82.161 | 151,230 |
| 2024-02-15 | 86.400 | 87.000 | 84.800 | 85.890 | 82.056 | 282,835 |
| 2024-02-14 | 85.410 | 87.400 | 85.410 | 86.400 | 82.543 | 96,639 |
| 2024-02-13 | 84.890 | 87.550 | 84.500 | 85.410 | 81.597 | 220,791 |
| 2024-02-12 | 87.600 | 87.600 | 84.510 | 84.890 | 81.100 | 269,252 |
| 2024-02-11 | 87.950 | 89.490 | 86.260 | 87.600 | 83.689 | 166,483 |
| 2024-02-08 | 86.300 | 88.000 | 86.000 | 87.950 | 84.024 | 79,844 |
| 2024-02-07 | 85.120 | 86.900 | 84.000 | 86.300 | 82.447 | 223,537 |
| 2024-02-06 | 89.760 | 92.960 | 82.490 | 85.120 | 81.320 | 592,604 |
| 2024-02-05 | 89.200 | 94.900 | 89.200 | 89.760 | 85.753 | 258,333 |
| 2024-02-04 | 92.000 | 92.030 | 87.200 | 89.200 | 85.218 | 496,936 |
| 2024-02-01 | 84.740 | 92.000 | 83.840 | 92.000 | 87.893 | 802,001 |
| 2024-01-31 | 93.600 | 95.000 | 82.000 | 84.740 | 80.957 | 768,874 |
| 2024-01-30 | 97.990 | 99.900 | 92.800 | 93.600 | 89.421 | 424,864 |
| 2024-01-29 | 87.150 | 98.000 | 87.150 | 97.990 | 93.615 | 738,685 |
| 2024-01-28 | 82.150 | 89.000 | 82.150 | 87.150 | 83.259 | 651,662 |
| 2024-01-24 | 83.500 | 84.000 | 82.010 | 82.150 | 78.483 | 147,235 |
| 2024-01-23 | 86.050 | 89.500 | 82.000 | 83.500 | 79.772 | 1,130,144 |
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.