Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	11.110	11.360	11.100	11.200	9.615	72,260
2022-04-26	11.280	11.480	11.040	11.110	9.538	118,485
2022-04-21	10.770	11.420	10.770	11.280	9.684	309,211
2022-04-20	10.700	10.890	10.570	10.770	9.246	217,226
2022-04-19	10.200	10.770	10.030	10.700	9.186	189,195
2022-04-18	10.400	10.490	9.400	10.200	8.757	153,581
2022-04-17	11.080	11.200	10.210	10.400	8.928	159,496
2022-04-14	11.320	11.320	10.900	11.080	9.512	148,111
2022-04-13	11.000	11.380	11.000	11.320	9.718	290,078
2022-04-12	10.960	11.240	10.800	11.000	9.444	121,410
2022-04-11	11.340	11.440	10.700	10.960	9.409	177,892
2022-04-10	11.950	11.990	11.310	11.340	9.735	175,899
2022-04-07	12.200	12.300	11.890	11.950	10.259	210,785
2022-04-06	12.260	12.340	12.080	12.200	10.474	68,903
2022-04-05	12.470	12.670	12.120	12.260	10.525	208,668
2022-04-04	12.380	12.790	12.310	12.470	10.706	256,769
2022-04-03	12.260	12.550	12.260	12.380	10.628	92,426
2022-03-31	12.710	12.710	12.170	12.260	10.525	243,136
2022-03-30	12.800	12.990	12.690	12.710	10.912	49,625
2022-03-29	12.760	12.960	12.340	12.800	10.989	87,043
2022-03-28	13.150	13.280	12.680	12.760	10.955	225,548
2022-03-27	13.230	13.260	12.940	13.150	11.289	306,217
2022-03-24	13.260	13.590	13.210	13.230	11.358	224,084
2022-03-23	13.190	13.500	13.150	13.260	11.384	319,171
2022-03-22	13.500	13.900	13.120	13.190	11.324	782,278
2022-03-21	12.920	13.710	12.900	13.500	11.590	1,118,289
2022-03-20	12.550	13.080	12.550	12.920	11.092	730,569
2022-03-17	12.600	12.840	12.500	12.550	10.774	317,646
2022-03-16	12.260	12.700	12.260	12.600	10.817	368,812
2022-03-15	12.410	12.660	12.120	12.260	10.525	341,249
2022-03-14	12.450	12.840	12.330	12.410	10.654	316,667
2022-03-13	12.610	12.850	12.300	12.450	10.688	251,829
2022-03-10	12.890	13.150	12.520	12.610	10.826	487,704
2022-03-09	12.830	13.400	12.760	12.890	11.066	594,628
2022-03-08	12.450	13.200	12.400	12.830	11.015	685,750
2022-03-07	12.600	12.900	12.350	12.450	10.688	392,069
2022-03-06	12.180	12.700	12.180	12.600	10.817	415,791
2022-03-03	12.030	12.410	12.030	12.180	10.457	411,507
2022-03-02	11.590	12.190	11.500	12.030	10.328	653,497
2022-03-01	11.180	11.810	11.180	11.590	9.950	362,432
2022-02-28	11.530	11.530	11.100	11.180	9.598	203,191
2022-02-27	11.040	11.680	11.040	11.530	9.899	417,459
2022-02-24	12.540	12.540	10.250	11.040	9.478	1,191,387
2022-02-23	12.480	12.670	12.350	12.540	10.766	115,598
2022-02-22	12.700	12.700	12.200	12.480	10.714	190,878
2022-02-21	12.820	13.000	12.600	12.700	10.903	350,283
2022-02-20	13.130	13.130	12.740	12.820	11.006	325,069
2022-02-17	13.300	13.300	13.010	13.130	11.272	90,382
2022-02-16	13.300	13.550	13.220	13.300	11.418	149,359
2022-02-15	13.050	13.500	13.040	13.300	11.418	225,856
2022-02-14	13.320	13.350	12.700	13.050	11.203	292,880
2022-02-13	14.370	14.670	13.020	13.320	11.435	398,013
2022-02-10	14.450	14.740	14.280	14.370	12.337	185,483
2022-02-09	14.670	14.850	14.410	14.450	12.405	337,695
2022-02-08	14.930	15.100	14.610	14.670	12.594	415,788
2022-02-07	15.200	15.400	14.900	14.930	12.817	537,298
2022-02-06	15.060	15.320	14.870	15.200	13.049	537,864
2022-02-03	14.840	15.200	14.800	15.060	12.929	642,105
2022-02-02	14.940	15.140	14.810	14.840	12.740	364,707
2022-02-01	14.520	15.170	14.520	14.940	12.826	448,271

← NewerPage 19 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.