Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.920	47.000	46.880	46.970	46.970	68,958
2026-07-20	46.980	47.080	46.900	46.920	46.920	85,242
2026-07-19	46.910	47.090	46.870	46.980	46.980	189,202
2026-07-16	46.930	47.180	46.860	46.910	46.910	130,260
2026-07-15	47.030	47.260	46.880	46.930	46.930	104,472
2026-07-14	47.260	47.320	46.900	47.030	47.030	128,363
2026-07-13	46.800	47.400	46.570	47.260	47.260	175,963
2026-07-12	46.900	47.000	46.520	46.800	46.800	78,035
2026-07-09	46.710	47.170	46.700	46.900	46.900	66,796
2026-07-08	47.000	47.190	46.500	46.710	46.710	80,093
2026-07-07	47.310	47.480	46.950	47.000	47.000	142,038
2026-07-06	47.450	47.500	47.030	47.310	47.310	74,582
2026-07-05	46.920	47.620	46.570	47.450	47.450	79,730
2026-07-01	46.250	47.000	46.250	46.920	46.920	62,828
2026-06-30	46.050	47.220	46.010	46.250	46.250	166,085
2026-06-29	46.300	46.490	45.310	46.050	46.050	124,013
2026-06-28	47.050	47.200	46.250	46.300	46.300	133,206
2026-06-25	47.310	47.550	47.030	47.050	47.050	93,822
2026-06-24	47.630	47.850	47.270	47.310	47.310	93,661
2026-06-23	48.090	48.270	47.600	47.630	47.630	118,324
2026-06-22	48.390	48.900	48.030	48.090	48.090	68,312
2026-06-21	48.820	48.950	48.000	48.390	48.390	112,662
2026-06-17	48.640	48.990	48.550	48.820	48.820	99,171
2026-06-16	48.540	48.870	48.410	48.640	48.640	63,373
2026-06-15	48.950	49.000	48.410	48.540	48.540	65,508
2026-06-14	48.260	49.500	48.260	48.950	48.950	62,142
2026-06-11	49.250	49.250	48.210	48.260	48.260	137,030
2026-06-10	49.720	50.500	49.100	49.250	49.250	180,198
2026-06-09	49.220	50.150	49.200	49.720	49.720	100,610
2026-06-08	49.950	49.950	49.100	49.220	49.220	109,942
2026-06-07	50.110	50.400	49.650	49.950	49.950	163,991
2026-06-04	50.690	51.110	50.000	50.110	50.110	181,607
2026-06-03	51.020	51.270	50.190	50.690	50.690	259,961
2026-06-02	49.550	51.290	49.550	51.020	51.020	582,070
2026-06-01	48.530	49.800	48.530	49.550	49.550	145,030
2026-05-25	48.530	48.970	48.280	48.530	48.530	131,532
2026-05-24	48.780	49.100	48.380	48.530	48.530	145,178
2026-05-21	49.000	49.690	48.000	48.780	48.780	266,134
2026-05-20	50.740	50.980	49.000	49.000	49.000	302,452
2026-05-19	50.930	51.360	50.500	50.740	50.740	258,592
2026-05-18	51.800	52.290	50.500	50.930	50.930	423,814
2026-05-17	48.860	52.900	48.850	51.800	51.800	2,212,381
2026-05-14	48.310	48.870	48.300	48.860	48.860	141,492
2026-05-13	48.810	48.900	48.300	48.310	48.310	108,005
2026-05-12	48.980	49.150	48.500	48.810	48.810	125,626
2026-05-11	49.050	49.400	48.950	48.980	48.980	172,155
2026-05-10	48.720	49.090	48.720	49.050	49.050	171,655
2026-05-06	48.410	49.100	47.000	48.720	48.720	313,723
2026-05-05	48.290	48.600	48.100	48.410	48.410	235,563
2026-05-04	48.590	48.840	48.030	48.290	48.290	209,257
2026-05-03	49.010	49.550	48.550	48.590	48.590	210,047
2026-04-30	49.470	49.660	48.800	49.010	49.010	165,468
2026-04-29	49.630	49.900	49.250	49.470	49.470	162,864
2026-04-28	49.250	49.690	49.250	49.630	49.630	400,116
2026-04-27	48.190	49.700	48.190	49.250	49.250	466,149
2026-04-26	47.120	48.960	47.120	48.190	48.190	491,461
2026-04-23	47.100	47.320	47.050	47.120	47.120	90,844
2026-04-22	47.120	47.440	47.000	47.100	47.100	151,772
2026-04-21	47.250	47.470	47.050	47.120	47.120	108,422
2026-04-20	47.350	47.350	47.000	47.250	47.250	72,721

← NewerPage 2 of 21 · 1,214 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.