Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.990	39.300	37.520	37.730	36.046	1,215,459
2023-07-31	37.130	38.250	37.130	37.990	36.294	251,335
2023-07-30	37.000	37.900	36.500	37.130	35.472	52,043
2023-07-27	37.370	37.900	36.800	37.000	35.348	89,004
2023-07-26	36.510	38.050	36.100	37.370	35.702	263,828
2023-07-25	36.570	37.000	36.210	36.510	34.880	101,040
2023-07-24	36.940	38.050	36.050	36.570	34.937	253,666
2023-07-19	35.160	37.000	35.160	36.940	35.291	368,007
2023-07-18	35.050	35.400	35.050	35.160	33.590	29,751
2023-07-17	35.000	35.560	34.700	35.050	33.485	108,611
2023-07-16	35.480	35.790	34.600	35.000	33.438	85,373
2023-07-13	34.840	35.800	34.840	35.480	33.896	86,529
2023-07-12	35.780	35.950	34.500	34.840	33.285	85,407
2023-07-11	37.000	37.000	35.060	35.780	34.183	168,883
2023-07-10	33.170	37.000	32.780	37.000	35.348	226,154
2023-07-09	34.610	34.800	33.000	33.170	31.689	131,381
2023-07-06	35.210	35.440	34.250	34.610	33.065	307,034
2023-07-05	35.270	35.900	34.970	35.210	33.638	149,722
2023-07-04	36.810	36.910	34.800	35.270	33.695	291,143
2023-06-26	36.610	36.990	36.250	36.810	35.167	68,237
2023-06-25	37.270	37.500	36.010	36.610	34.976	125,845
2023-06-22	37.170	38.400	37.120	37.270	35.606	53,271
2023-06-21	38.500	38.700	37.100	37.170	35.511	69,476
2023-06-20	40.790	40.790	38.000	38.500	36.781	152,104
2023-06-19	40.600	41.250	40.050	40.790	36.533	195,695
2023-06-18	40.340	41.000	40.300	40.600	36.363	86,605
2023-06-15	39.580	40.490	39.580	40.340	36.130	82,335
2023-06-14	39.540	40.750	39.500	39.580	35.449	75,089
2023-06-13	40.960	41.800	39.000	39.540	35.413	307,000
2023-06-12	41.800	41.990	40.800	40.960	36.685	101,419
2023-06-11	38.100	41.930	38.100	41.800	37.437	347,127
2023-06-08	38.750	39.590	37.600	38.100	34.124	125,451
2023-06-07	39.550	39.980	38.560	38.750	34.706	120,325
2023-06-06	41.010	41.680	39.500	39.550	35.422	294,572
2023-06-05	42.000	42.890	40.950	41.010	36.730	130,735
2023-06-04	41.950	43.250	41.800	42.000	37.617	337,645
2023-06-01	41.580	43.400	40.830	41.950	37.572	256,878
2023-05-31	39.350	42.020	39.350	41.580	37.240	423,888
2023-05-30	39.630	40.190	39.020	39.350	35.243	192,735
2023-05-29	39.990	41.250	39.200	39.630	35.494	338,766
2023-05-28	38.220	40.000	38.200	39.990	35.816	180,629
2023-05-25	35.550	38.490	35.550	38.220	34.231	373,433
2023-05-24	35.900	35.900	35.030	35.550	31.840	51,025
2023-05-23	36.070	36.170	34.220	35.900	32.153	207,492
2023-05-22	36.440	36.880	35.000	36.070	32.306	95,716
2023-05-21	36.610	37.990	36.250	36.440	32.637	72,580
2023-05-18	37.260	37.990	36.150	36.610	32.789	156,979
2023-05-17	39.010	39.980	37.030	37.260	33.371	232,199
2023-05-16	40.370	40.370	38.900	39.010	34.939	98,515
2023-05-15	40.270	41.900	39.500	40.370	36.157	139,144
2023-05-14	39.600	40.400	38.540	40.270	36.067	164,006
2023-05-11	38.760	40.000	38.760	39.600	35.467	183,063
2023-05-10	37.600	39.000	37.600	38.760	34.715	143,371
2023-05-09	37.120	39.490	37.120	37.600	33.676	346,960
2023-05-08	34.530	37.630	34.150	37.120	33.246	517,324
2023-05-07	34.480	35.000	33.500	34.530	30.926	362,327
2023-05-03	34.430	35.000	33.800	34.480	30.881	171,284
2023-05-02	33.600	34.700	33.500	34.430	30.837	287,430
2023-05-01	31.900	34.900	31.900	33.600	30.093	723,686
2023-04-30	31.380	32.350	30.650	31.900	28.571	531,945

← NewerPage 14 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.