Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	24.900	25.000	24.270	24.400	21.853	91,042
2023-01-23	25.600	25.940	24.900	24.900	22.301	161,880
2023-01-22	26.390	26.900	25.450	25.600	22.928	279,711
2023-01-19	25.580	26.800	25.580	26.390	23.636	614,348
2023-01-18	24.890	25.990	24.700	25.580	22.910	544,211
2023-01-17	24.780	25.610	24.720	24.890	22.292	737,243
2023-01-16	24.000	26.300	24.000	24.780	22.194	877,693
2023-01-15	22.950	24.100	22.950	24.000	21.495	225,130
2023-01-12	22.980	23.610	22.860	22.950	20.555	183,633
2023-01-11	21.910	23.800	21.910	22.980	20.582	188,669
2023-01-10	22.690	22.940	21.600	21.910	19.623	54,267
2023-01-09	22.950	23.500	22.620	22.690	20.322	125,686
2023-01-05	22.750	23.290	22.750	22.950	20.555	118,100
2023-01-04	22.430	23.050	21.000	22.750	20.376	199,258
2023-01-03	22.370	22.790	22.350	22.430	20.089	133,222
2023-01-02	21.700	22.640	21.700	22.370	20.035	104,585
2022-12-29	21.320	22.000	21.320	21.700	19.435	73,528
2022-12-28	21.430	21.550	21.260	21.320	19.095	39,050
2022-12-27	21.460	21.880	21.300	21.430	19.193	81,421
2022-12-26	21.270	21.780	21.090	21.460	19.220	50,877
2022-12-25	21.950	21.950	20.670	21.270	19.050	51,653
2022-12-22	22.220	22.950	21.800	21.950	19.659	115,205
2022-12-21	22.630	22.780	22.000	22.220	19.901	323,197
2022-12-20	22.600	23.250	22.600	22.630	20.268	111,635
2022-12-19	22.570	23.000	22.500	22.600	20.241	108,317
2022-12-18	23.140	24.000	22.510	22.570	20.214	132,028
2022-12-15	24.540	25.290	22.800	23.140	20.725	276,606
2022-12-14	23.680	25.400	23.670	24.540	21.979	542,902
2022-12-13	22.700	23.790	22.500	23.680	21.209	280,576
2022-12-12	23.010	23.370	21.800	22.700	20.331	354,722
2022-12-11	23.150	23.490	22.890	23.010	20.609	305,506
2022-12-08	23.390	23.890	22.800	23.150	20.734	247,235
2022-12-07	22.990	23.990	22.500	23.390	20.949	218,982
2022-12-06	22.610	22.990	21.600	22.990	20.591	388,272
2022-12-05	22.670	23.380	22.170	22.610	20.250	564,382
2022-12-04	20.670	22.990	20.670	22.670	20.304	1,049,564
2022-12-01	18.140	21.480	18.140	20.670	18.513	1,503,891
2022-11-30	18.070	18.390	17.820	18.140	16.247	210,017
2022-11-29	17.620	18.310	17.500	18.070	16.184	232,973
2022-11-28	17.730	17.850	17.350	17.620	15.781	194,585
2022-11-27	17.490	18.050	17.490	17.730	15.880	238,883
2022-11-24	17.350	17.580	17.350	17.490	15.665	166,332
2022-11-23	17.340	17.670	17.200	17.350	15.539	182,805
2022-11-22	17.000	17.600	16.950	17.340	15.530	225,415
2022-11-21	17.060	17.200	16.900	17.000	15.226	161,725
2022-11-20	17.030	17.420	17.000	17.060	15.280	193,222
2022-11-17	17.000	17.440	16.960	17.030	15.253	443,439
2022-11-16	16.500	17.100	16.440	17.000	15.226	427,548
2022-11-15	16.770	16.900	16.450	16.500	14.778	207,846
2022-11-14	16.750	17.000	16.650	16.770	15.020	457,874
2022-11-13	16.040	17.000	16.010	16.750	15.002	1,142,482
2022-11-10	15.900	16.240	15.700	16.040	14.366	320,913
2022-11-09	15.950	16.190	15.820	15.900	14.241	192,721
2022-11-08	15.890	16.400	15.890	15.950	14.285	697,380
2022-11-07	15.900	16.250	15.810	15.890	14.232	488,840
2022-11-06	15.800	16.380	15.700	15.900	14.241	501,362
2022-11-03	16.060	16.330	15.700	15.800	14.151	447,140
2022-11-02	16.800	16.980	13.510	16.060	14.384	440,130
2022-11-01	16.760	17.190	16.690	16.800	15.047	495,487
2022-10-31	16.120	16.980	15.950	16.760	15.011	770,578

← NewerPage 16 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.