Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	16.050	16.290	15.830	16.120	14.438	429,768
2022-10-27	16.130	16.790	15.860	16.050	14.375	1,103,012
2022-10-26	16.060	16.340	16.010	16.130	14.447	355,891
2022-10-25	16.300	16.480	16.000	16.060	14.384	473,246
2022-10-24	15.990	16.500	15.800	16.300	14.599	521,644
2022-10-23	16.090	16.390	15.850	15.990	14.321	335,417
2022-10-20	15.510	16.350	15.510	16.090	14.411	745,427
2022-10-19	15.880	16.150	15.460	15.510	13.891	670,783
2022-10-18	15.010	16.200	15.010	15.880	14.223	1,281,584
2022-10-17	15.200	15.400	15.000	15.010	13.443	373,329
2022-10-16	15.180	15.500	15.100	15.200	13.614	222,013
2022-10-13	15.070	15.300	15.010	15.180	13.596	255,172
2022-10-12	15.160	15.400	15.000	15.070	13.497	165,843
2022-10-11	15.130	15.500	14.990	15.160	13.578	232,600
2022-10-10	15.510	15.510	15.000	15.130	13.551	288,968
2022-10-09	15.340	15.790	15.260	15.510	13.891	888,036
2022-10-05	14.640	15.590	14.640	15.340	13.739	1,288,359
2022-10-04	14.340	14.880	14.300	14.640	13.112	119,626
2022-10-03	14.600	14.800	14.220	14.340	12.843	136,305
2022-10-02	14.810	14.950	14.510	14.600	13.076	242,246
2022-09-29	14.030	14.970	14.030	14.810	13.264	645,440
2022-09-28	14.190	14.300	14.000	14.030	12.566	68,873
2022-09-27	14.270	14.610	14.120	14.190	12.709	229,337
2022-09-26	14.210	14.590	14.200	14.270	12.781	253,814
2022-09-25	14.010	14.440	13.900	14.210	12.727	244,232
2022-09-22	13.990	14.150	13.700	14.010	12.548	140,595
2022-09-21	14.450	14.630	13.870	13.990	12.530	224,802
2022-09-20	13.700	14.580	13.690	14.450	12.942	429,716
2022-09-19	13.440	13.830	13.050	13.700	12.270	185,104
2022-09-18	14.440	14.580	13.150	13.440	12.037	345,994
2022-09-15	14.390	14.790	14.290	14.440	12.933	317,742
2022-09-14	14.740	14.740	14.300	14.390	12.888	406,038
2022-09-13	14.870	14.960	14.640	14.740	13.202	190,706
2022-09-12	15.030	15.190	14.800	14.870	13.318	316,441
2022-09-11	14.650	15.200	14.650	15.030	13.461	1,371,333
2022-09-08	13.940	14.750	13.940	14.650	13.121	1,282,747
2022-09-07	14.150	14.300	13.900	13.940	12.485	208,083
2022-09-06	14.520	14.740	14.040	14.150	12.673	736,962
2022-09-05	13.660	14.640	13.660	14.520	13.005	2,062,748
2022-09-04	12.610	13.770	12.460	13.660	12.234	549,694
2022-09-01	12.830	12.890	12.560	12.610	11.294	134,177
2022-08-31	13.010	13.100	12.770	12.830	11.491	110,192
2022-08-30	13.130	13.240	12.730	13.010	11.652	148,247
2022-08-29	13.290	13.510	13.070	13.130	11.760	297,454
2022-08-28	13.520	13.520	13.250	13.290	11.903	288,712
2022-08-25	13.260	13.690	13.260	13.520	12.109	456,449
2022-08-24	13.550	13.680	13.240	13.260	11.876	481,889
2022-08-23	13.890	14.000	13.500	13.550	12.136	564,573
2022-08-22	14.010	14.300	13.840	13.890	12.440	599,234
2022-08-21	13.900	14.300	13.900	14.010	12.548	654,324
2022-08-18	13.660	14.180	13.660	13.900	12.449	1,081,150
2022-08-17	13.810	13.990	13.600	13.660	12.234	421,168
2022-08-16	13.870	14.170	13.780	13.810	12.369	439,644
2022-08-15	14.110	14.800	13.800	13.870	12.422	999,866
2022-08-14	13.670	14.200	13.670	14.110	12.637	1,498,963
2022-08-11	13.710	14.070	13.600	13.670	12.243	478,013
2022-08-10	13.890	14.190	13.500	13.710	12.279	690,885
2022-08-09	14.110	14.500	13.750	13.890	12.440	974,036
2022-08-08	13.100	14.390	13.100	14.110	12.637	3,142,193
2022-08-07	12.960	13.400	12.960	13.100	11.733	862,652

← NewerPage 17 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.