Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	30.730	31.800	30.600	31.380	28.105	320,675
2023-04-26	30.460	31.400	30.200	30.730	27.523	248,105
2023-04-19	28.620	30.730	28.600	30.460	27.281	559,034
2023-04-18	28.320	28.940	28.250	28.620	25.633	162,398
2023-04-13	28.600	29.120	28.150	28.320	25.364	224,633
2023-04-12	26.470	28.890	26.470	28.600	25.615	791,342
2023-04-11	26.350	26.940	26.100	26.470	23.707	63,828
2023-04-10	26.180	26.500	25.040	26.350	23.600	56,907
2023-04-09	26.430	26.590	26.100	26.180	23.448	23,174
2023-04-06	26.010	27.000	26.010	26.430	23.672	113,138
2023-04-05	26.730	26.990	25.950	26.010	23.295	313,868
2023-04-04	27.000	27.250	26.560	26.730	23.940	170,840
2023-04-03	26.170	27.000	26.170	27.000	24.182	412,985
2023-04-02	25.690	26.500	25.500	26.170	23.439	71,449
2023-03-30	25.970	26.690	25.250	25.690	23.009	177,494
2023-03-29	25.850	26.480	25.700	25.970	23.260	186,762
2023-03-28	24.870	27.380	24.700	25.850	23.152	111,663
2023-03-27	24.620	25.300	24.500	24.870	22.274	81,935
2023-03-26	23.970	24.750	23.970	24.620	22.051	87,952
2023-03-23	23.860	24.440	23.510	23.970	21.468	33,024
2023-03-22	24.300	24.610	23.600	23.860	21.370	59,804
2023-03-21	23.760	24.520	23.760	24.300	21.764	71,329
2023-03-20	23.270	24.300	23.100	23.760	21.280	90,111
2023-03-19	23.500	23.700	22.550	23.270	20.841	88,240
2023-03-16	23.520	23.900	21.500	23.500	21.047	186,399
2023-03-15	25.370	26.350	22.500	23.520	21.065	212,057
2023-03-14	24.750	25.900	24.140	25.370	22.722	152,327
2023-03-13	24.780	27.240	24.600	24.750	22.167	681,484
2023-03-12	25.220	25.550	24.550	24.780	22.194	172,422
2023-03-09	24.820	25.790	24.730	25.220	22.588	278,497
2023-03-08	24.830	25.380	24.660	24.820	22.230	135,063
2023-03-07	25.170	26.000	24.710	24.830	22.239	261,540
2023-03-06	25.540	25.900	25.100	25.170	22.543	95,105
2023-03-05	26.000	26.200	25.130	25.540	22.875	107,575
2023-03-02	26.640	26.890	25.900	26.000	23.286	273,594
2023-03-01	26.210	27.000	22.000	26.640	23.860	393,055
2023-02-28	27.020	27.700	26.030	26.210	23.475	503,573
2023-02-27	26.700	27.300	26.340	27.020	24.200	492,264
2023-02-26	25.790	27.700	25.790	26.700	23.913	727,678
2023-02-23	25.000	25.890	24.600	25.790	23.098	304,927
2023-02-22	24.100	25.350	24.100	25.000	22.391	822,110
2023-02-21	23.080	24.250	22.990	24.100	21.585	280,754
2023-02-20	23.630	24.380	22.700	23.080	20.671	403,591
2023-02-19	22.620	23.850	22.620	23.630	21.164	498,014
2023-02-16	22.810	23.090	22.400	22.620	20.259	130,439
2023-02-15	22.430	23.180	22.330	22.810	20.429	220,018
2023-02-14	22.050	22.680	22.050	22.430	20.089	125,245
2023-02-13	22.120	22.400	22.000	22.050	19.749	92,147
2023-02-12	22.120	23.000	21.900	22.120	19.811	324,626
2023-02-09	22.060	22.390	21.850	22.120	19.811	281,541
2023-02-08	22.280	22.780	21.750	22.060	19.758	164,866
2023-02-07	22.160	23.240	22.160	22.280	19.955	508,170
2023-02-06	22.350	23.380	22.050	22.160	19.847	125,120
2023-02-05	23.170	23.650	21.810	22.350	20.017	149,222
2023-02-02	24.000	24.300	23.000	23.170	20.752	83,826
2023-02-01	24.210	24.790	23.400	24.000	21.495	46,883
2023-01-31	24.830	25.090	24.080	24.210	21.683	57,484
2023-01-30	25.100	25.440	24.720	24.830	22.239	89,879
2023-01-29	25.180	25.840	25.000	25.100	22.480	148,004
2023-01-25	24.400	25.220	24.400	25.180	22.552	123,956

← NewerPage 15 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.