Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.020	13.230	12.840	12.960	11.607	1,056,567
2022-08-03	12.890	13.690	12.890	13.020	11.661	1,587,053
2022-08-02	12.800	13.070	12.700	12.890	11.545	324,056
2022-08-01	13.200	13.320	12.770	12.800	11.464	381,926
2022-07-31	12.910	13.480	12.910	13.200	11.822	646,577
2022-07-28	13.220	13.550	12.820	12.910	11.563	977,652
2022-07-27	12.890	13.700	12.600	13.220	11.840	1,882,758
2022-07-26	12.440	13.300	12.440	12.890	11.545	1,768,114
2022-07-25	11.480	12.500	11.400	12.440	11.142	1,955,931
2022-07-24	11.600	11.790	11.410	11.480	10.282	193,241
2022-07-21	11.520	11.780	11.520	11.600	10.389	233,104
2022-07-20	11.610	11.960	11.410	11.520	10.318	404,977
2022-07-19	11.030	11.700	10.960	11.610	10.398	427,479
2022-07-18	10.710	11.200	10.710	11.030	9.879	125,190
2022-07-17	10.820	10.840	10.700	10.710	9.592	86,229
2022-07-07	10.840	11.110	10.800	10.820	9.691	105,421
2022-07-06	10.720	11.100	10.700	10.840	9.709	128,745
2022-07-05	10.070	10.900	10.000	10.720	9.601	397,184
2022-07-04	10.550	10.550	10.010	10.070	9.019	123,288
2022-07-03	10.810	11.000	10.300	10.550	9.449	252,862
2022-06-29	10.760	11.080	10.700	10.810	9.682	286,469
2022-06-28	11.030	11.200	10.510	10.760	9.637	312,887
2022-06-27	11.190	11.240	10.960	11.030	9.879	136,541
2022-06-26	11.440	11.670	11.070	11.190	10.022	142,207
2022-06-23	11.500	11.750	11.350	11.440	10.246	156,028
2022-06-22	11.670	11.670	11.410	11.500	10.300	138,827
2022-06-21	12.060	12.060	11.610	11.670	10.452	456,435
2022-06-20	11.960	12.400	11.880	12.060	10.354	624,011
2022-06-19	12.220	12.590	11.850	11.960	10.268	649,367
2022-06-16	12.120	12.700	11.900	12.220	10.491	1,028,976
2022-06-15	11.400	12.250	11.400	12.120	10.405	1,286,678
2022-06-14	11.140	11.700	11.140	11.400	9.787	578,146
2022-06-13	11.560	11.680	10.950	11.140	9.564	630,061
2022-06-12	11.280	11.740	11.100	11.560	9.924	619,985
2022-06-09	11.170	11.360	10.980	11.280	9.684	642,145
2022-06-08	11.010	11.350	11.000	11.170	9.589	355,175
2022-06-07	10.330	11.150	10.330	11.010	9.452	1,093,446
2022-06-06	10.000	10.450	10.000	10.330	8.868	624,742
2022-06-05	9.650	10.200	9.600	10.000	8.585	547,439
2022-06-02	9.640	9.750	9.500	9.650	8.285	59,623
2022-06-01	9.900	10.000	9.600	9.640	8.276	141,581
2022-05-31	9.900	10.100	9.900	9.900	8.499	221,829
2022-05-30	9.930	10.200	9.870	9.900	8.499	461,226
2022-05-29	9.780	10.100	9.740	9.930	8.525	289,927
2022-05-26	9.720	10.000	9.400	9.780	8.396	411,891
2022-05-25	10.100	10.120	9.610	9.720	8.345	293,965
2022-05-24	10.390	10.590	10.080	10.100	8.671	120,628
2022-05-23	10.560	10.730	10.320	10.390	8.920	139,912
2022-05-22	10.580	10.800	10.520	10.560	9.066	54,561
2022-05-19	10.810	10.850	10.500	10.580	9.083	182,200
2022-05-18	10.790	11.090	10.790	10.810	9.280	60,601
2022-05-17	10.910	11.100	10.700	10.790	9.263	40,882
2022-05-16	10.990	11.120	10.530	10.910	9.366	27,406
2022-05-15	11.040	11.250	10.820	10.990	9.435	83,042
2022-05-12	11.390	11.400	11.000	11.040	9.478	102,695
2022-05-11	11.290	11.500	11.200	11.390	9.778	40,645
2022-05-10	11.400	11.600	11.220	11.290	9.693	59,891
2022-05-09	11.670	11.850	11.350	11.400	9.787	111,505
2022-05-08	11.580	11.900	11.210	11.670	10.019	209,047
2022-04-28	11.200	11.650	11.110	11.580	9.941	82,711

← NewerPage 18 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.