Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	14.520	15.170	14.520	14.940	12.826	448,271
2022-01-31	14.420	14.700	14.270	14.520	12.465	247,485
2022-01-30	14.700	15.000	14.070	14.420	12.380	449,053
2022-01-26	14.850	15.090	14.630	14.700	12.620	432,314
2022-01-25	14.660	15.170	14.600	14.850	12.749	519,894
2022-01-24	14.910	15.000	14.630	14.660	12.586	720,344
2022-01-23	15.260	15.420	14.810	14.910	12.800	738,771
2022-01-20	15.690	15.800	15.150	15.260	13.101	773,110
2022-01-19	15.950	16.070	15.610	15.690	13.470	736,981
2022-01-18	16.020	16.200	15.900	15.950	13.693	758,694
2022-01-17	15.800	16.210	15.800	16.020	13.753	1,000,205
2022-01-16	15.920	16.230	15.750	15.800	13.564	800,449
2022-01-13	15.720	16.360	15.700	15.920	13.667	1,390,610
2022-01-12	15.890	16.190	15.650	15.720	13.496	586,881
2022-01-11	16.230	16.650	15.850	15.890	13.642	1,331,708
2022-01-10	15.520	16.320	15.460	16.230	13.934	1,487,609
2022-01-09	15.500	15.800	15.450	15.520	13.324	267,971
2022-01-05	15.670	16.000	15.400	15.500	13.307	398,955
2022-01-04	15.430	16.250	15.410	15.670	13.453	1,061,941
2022-01-03	15.620	15.990	15.320	15.430	13.247	776,302
2022-01-02	14.390	15.850	14.390	15.620	13.410	1,648,607
2021-12-30	13.330	14.550	13.330	14.390	12.354	2,463,918
2021-12-29	13.410	13.540	13.300	13.330	11.444	315,381
2021-12-28	13.470	13.610	13.330	13.410	11.513	228,353
2021-12-27	13.680	13.740	13.440	13.470	11.564	613,053
2021-12-26	13.920	14.250	13.570	13.680	11.744	555,906
2021-12-23	13.700	14.160	13.640	13.920	11.950	630,360
2021-12-22	13.430	13.970	13.430	13.700	11.762	655,357
2021-12-21	13.380	13.650	13.380	13.430	11.530	272,775
2021-12-20	13.630	13.630	13.300	13.380	11.487	339,097
2021-12-19	13.970	14.050	13.600	13.630	11.701	351,215
2021-12-16	13.980	14.360	13.700	13.970	11.993	405,526
2021-12-15	14.260	14.440	13.850	13.980	12.002	389,119
2021-12-14	14.660	14.800	14.120	14.260	12.242	392,742
2021-12-13	14.470	15.150	14.470	14.660	12.586	720,626
2021-12-12	13.840	14.930	13.840	14.470	12.423	946,129
2021-12-09	13.670	14.120	13.400	13.840	11.882	300,290
2021-12-08	13.620	13.980	13.570	13.670	11.736	237,999
2021-12-07	14.440	14.720	13.500	13.620	11.693	608,436
2021-12-06	14.610	15.370	14.300	14.440	12.397	1,665,262
2021-12-05	13.400	14.710	13.400	14.610	12.543	2,052,682
2021-12-02	13.410	13.840	13.250	13.400	11.504	734,436
2021-12-01	13.380	13.870	13.230	13.410	11.513	1,115,698
2021-11-30	13.510	13.700	13.300	13.380	11.487	447,933
2021-11-29	12.840	14.080	12.840	13.510	11.598	1,213,848
2021-11-28	12.770	13.300	12.090	12.840	11.023	534,446
2021-11-25	12.790	13.000	12.670	12.770	10.963	236,419
2021-11-24	12.930	13.360	12.630	12.790	10.980	331,922
2021-11-23	12.330	13.100	12.200	12.930	11.100	806,950
2021-11-22	11.890	12.490	11.610	12.330	10.585	138,040
2021-11-21	12.190	12.530	11.710	11.890	10.208	130,871
2021-11-18	12.280	12.750	12.130	12.190	10.465	129,916
2021-11-17	12.140	12.750	12.010	12.280	10.542	188,368
2021-11-16	13.010	13.010	12.000	12.140	10.422	381,098
2021-11-15	13.870	13.900	12.220	13.010	11.169	585,464
2021-11-14	13.530	14.360	13.500	13.870	11.907	233,656
2021-11-11	13.220	13.800	13.210	13.530	11.616	121,127
2021-11-10	13.630	13.790	12.850	13.220	11.349	303,035
2021-11-09	13.580	14.180	13.500	13.630	11.701	658,512
2021-11-08	13.190	13.680	13.170	13.580	11.658	124,855

← NewerPage 20 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.