Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	83.970	89.390	83.970	86.050	82.209	636,253
2024-01-21	79.000	84.700	79.000	83.970	80.221	43,799,320
2024-01-18	79.080	79.470	77.010	79.000	75.473	102,280
2024-01-17	80.670	81.980	78.700	79.080	75.550	637,875
2024-01-16	76.000	80.940	76.000	80.670	77.069	832,986
2024-01-15	74.890	76.960	74.890	76.000	72.607	227,216
2024-01-14	70.730	75.790	70.730	74.890	71.547	784,078
2024-01-11	69.480	71.700	69.280	70.730	67.572	303,602
2024-01-10	69.430	70.000	69.000	69.480	66.378	170,585
2024-01-09	70.620	70.980	69.000	69.430	66.330	180,084
2024-01-08	70.480	71.250	70.050	70.620	67.467	46,427
2024-01-04	70.500	71.300	69.700	70.480	67.334	74,465
2024-01-03	70.950	71.770	70.000	70.500	67.353	104,723
2024-01-02	72.180	72.420	70.810	70.950	67.783	143,490
2023-12-31	71.250	72.690	71.000	72.180	68.958	259,986
2023-12-28	69.740	71.800	69.740	71.250	68.069	221,785
2023-12-27	67.710	69.800	67.710	69.740	66.627	151,027
2023-12-26	67.500	70.300	67.030	67.710	64.687	182,458
2023-12-25	66.000	68.000	65.000	67.500	64.487	243,229
2023-12-24	66.500	68.000	65.800	66.000	63.054	172,874
2023-12-21	68.560	69.500	66.200	66.500	63.531	316,229
2023-12-20	71.480	72.400	68.310	68.560	65.499	314,120
2023-12-19	69.480	73.000	69.480	71.480	68.289	866,354
2023-12-18	67.800	69.500	67.710	69.480	66.378	375,278
2023-12-17	67.770	69.500	67.610	67.800	64.773	199,219
2023-12-14	66.880	70.400	66.880	67.770	64.745	815,007
2023-12-13	65.050	67.800	64.010	66.880	63.894	385,815
2023-12-12	64.170	67.200	64.170	65.050	62.146	257,553
2023-12-11	68.760	68.990	63.600	64.170	61.305	353,465
2023-12-10	68.500	71.900	68.340	68.760	65.690	369,610
2023-12-07	73.050	73.500	65.010	68.500	65.442	495,508
2023-12-06	75.650	76.990	73.000	73.050	69.789	552,635
2023-12-05	75.500	77.980	75.000	75.650	72.273	110,870
2023-12-04	74.730	77.400	73.500	75.500	72.130	192,922
2023-12-03	76.500	76.900	74.500	74.730	71.394	157,822
2023-11-30	76.840	78.250	76.000	76.500	73.085	278,831
2023-11-29	78.800	79.900	74.850	76.840	73.410	402,381
2023-11-28	81.220	81.500	78.540	78.800	75.282	288,768
2023-11-27	83.210	83.950	80.760	81.220	77.594	210,193
2023-11-26	84.000	85.990	82.700	83.210	79.495	164,117
2023-11-23	81.000	86.890	81.000	84.000	80.250	631,834
2023-11-22	80.000	82.900	78.500	81.000	77.384	343,976
2023-11-21	79.110	82.000	76.700	80.000	76.429	265,264
2023-11-20	83.180	84.000	78.700	79.110	75.578	679,782
2023-11-19	72.120	86.100	72.010	83.180	79.467	1,169,607
2023-11-16	71.060	72.720	71.060	72.120	68.900	97,401
2023-11-15	70.730	72.750	70.730	71.060	67.888	119,175
2023-11-14	66.370	73.230	65.800	70.730	67.572	939,200
2023-11-13	67.820	67.820	65.000	66.370	63.407	104,012
2023-11-12	67.550	68.940	67.030	67.820	64.792	165,879
2023-11-09	66.960	67.850	66.500	67.550	64.534	147,823
2023-11-08	64.230	67.000	64.230	66.960	63.971	265,688
2023-11-07	65.490	66.000	64.140	64.230	61.363	55,204
2023-11-06	65.360	66.420	64.290	65.490	62.566	102,427
2023-11-05	62.360	66.080	62.360	65.360	62.442	230,235
2023-11-02	62.440	63.550	62.000	62.360	59.576	171,168
2023-11-01	64.180	66.000	60.800	62.440	59.653	251,807
2023-10-31	67.980	69.700	63.600	64.180	61.315	794,159
2023-10-30	69.090	69.090	67.740	67.980	64.945	150,863
2023-10-29	69.030	70.500	67.500	69.090	66.006	204,654

← NewerPage 12 of 21 · 1,212 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.