Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	72.000	74.500	69.000	69.030	65.948	465,002
2023-10-25	66.640	73.980	66.640	72.000	68.786	1,075,592
2023-10-24	68.990	69.980	65.510	66.640	63.665	629,630
2023-10-23	68.250	70.000	67.900	68.990	65.910	683,821
2023-10-22	63.010	69.790	63.010	68.250	65.203	643,044
2023-10-19	63.390	66.000	61.000	63.010	60.197	565,367
2023-10-18	64.800	65.500	63.300	63.390	60.560	333,587
2023-10-17	65.600	66.770	63.160	64.800	61.907	348,643
2023-10-16	59.260	67.000	59.260	65.600	62.671	1,411,496
2023-10-15	57.520	60.000	57.260	59.260	56.615	643,843
2023-10-12	55.950	59.450	55.130	57.520	54.952	1,009,199
2023-10-11	54.890	56.350	54.550	55.950	53.452	349,687
2023-10-10	54.990	55.220	53.500	54.890	52.440	385,976
2023-10-09	55.690	56.500	54.800	54.990	52.535	206,445
2023-10-08	57.130	58.200	51.000	55.690	53.204	675,787
2023-10-04	55.410	58.950	54.510	57.130	54.580	508,067
2023-10-03	57.220	57.220	54.820	55.410	52.936	549,214
2023-10-02	52.000	57.470	51.800	57.220	54.666	1,489,258
2023-10-01	51.950	52.920	50.140	52.000	49.679	440,695
2023-09-27	53.240	53.800	51.810	51.950	49.631	1,490,314
2023-09-26	53.000	55.190	53.000	53.240	50.863	754,181
2023-09-25	52.310	53.500	51.610	53.000	50.634	332,517
2023-09-24	49.360	53.930	49.360	52.310	49.975	728,587
2023-09-21	47.000	49.870	47.000	49.360	47.156	641,142
2023-09-20	48.120	48.890	47.000	47.000	44.902	576,017
2023-09-19	49.260	49.960	47.950	48.120	45.972	426,025
2023-09-18	47.730	50.250	47.730	49.260	47.061	1,078,735
2023-09-17	44.950	48.000	44.950	47.730	45.599	654,857
2023-09-14	43.910	45.500	43.700	44.950	42.943	465,077
2023-09-13	43.190	44.500	43.060	43.910	41.950	183,428
2023-09-12	43.060	43.370	42.800	43.190	41.262	111,402
2023-09-11	43.900	44.300	42.490	43.060	41.138	190,995
2023-09-10	42.000	44.400	42.000	43.900	41.940	684,198
2023-09-07	40.960	42.340	40.860	42.000	40.125	613,183
2023-09-06	42.220	42.220	40.700	40.960	39.131	350,642
2023-09-05	43.020	43.440	42.060	42.220	40.335	118,934
2023-09-04	43.190	43.590	43.010	43.020	41.100	67,485
2023-09-03	43.950	44.500	43.000	43.190	41.262	318,624
2023-08-31	43.640	44.400	42.170	43.950	41.988	142,398
2023-08-30	44.350	44.480	43.450	43.640	41.692	31,434
2023-08-29	44.460	45.400	43.210	44.350	42.370	172,981
2023-08-28	41.500	46.450	41.270	44.460	42.475	895,213
2023-08-27	37.300	42.900	37.300	41.500	39.647	1,188,574
2023-08-24	37.300	37.600	37.120	37.300	35.635	53,424
2023-08-23	37.650	37.740	37.160	37.300	35.635	46,566
2023-08-22	37.380	37.700	37.000	37.650	35.969	123,675
2023-08-21	37.120	37.500	37.120	37.380	35.711	97,754
2023-08-20	36.810	37.530	36.500	37.120	35.463	267,588
2023-08-17	36.900	37.390	36.720	36.810	35.167	40,551
2023-08-16	37.220	37.800	36.900	36.900	35.253	207,531
2023-08-15	37.820	37.980	37.100	37.220	35.558	138,385
2023-08-14	37.490	38.300	37.440	37.820	36.132	370,677
2023-08-13	37.170	37.750	37.170	37.490	35.816	106,182
2023-08-10	37.300	37.600	37.100	37.170	35.511	148,371
2023-08-09	37.000	37.890	37.000	37.300	35.635	154,213
2023-08-08	36.930	37.500	36.900	37.000	35.348	194,231
2023-08-07	36.780	37.330	36.720	36.930	35.281	130,106
2023-08-06	36.720	37.000	36.120	36.780	35.138	166,332
2023-08-03	36.810	37.060	36.600	36.720	35.081	94,543
2023-08-02	37.730	38.000	36.800	36.810	35.167	257,577

← NewerPage 13 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.