Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	47.580	47.800	46.980	47.350	47.350	356,183
2026-04-16	47.490	47.650	47.470	47.580	47.580	140,778
2026-04-15	47.430	47.660	47.430	47.490	47.490	109,665
2026-04-14	47.020	47.470	47.000	47.430	47.430	154,025
2026-04-09	47.150	47.400	46.920	47.020	47.020	152,731
2026-04-08	47.040	47.700	47.040	47.150	47.150	134,755
2026-04-07	47.380	47.800	46.990	47.040	47.040	117,852
2026-04-06	47.300	47.980	47.300	47.380	47.380	142,993
2026-04-05	47.000	47.490	47.000	47.300	47.300	111,364
2026-04-02	47.100	47.460	46.800	47.000	47.000	124,627
2026-04-01	47.070	47.880	46.900	47.100	47.100	176,218
2026-03-31	48.000	48.600	46.500	47.070	47.070	182,839
2026-03-30	48.950	49.300	47.900	48.000	48.000	226,056
2026-03-29	49.000	49.850	48.700	48.950	48.950	209,716
2026-03-26	49.500	49.950	48.850	49.000	49.000	288,615
2026-03-25	48.700	49.800	48.700	49.500	49.500	513,839
2026-03-24	47.630	48.780	47.630	48.700	48.700	206,410
2026-03-18	47.510	48.000	47.500	47.630	47.630	102,277
2026-03-17	48.210	48.210	47.300	47.510	47.510	92,660
2026-03-16	47.500	48.500	47.260	48.210	48.210	84,997
2026-03-15	47.490	48.360	47.350	47.500	47.500	112,729
2026-03-12	48.520	48.700	47.190	47.490	47.490	200,039
2026-03-11	48.690	49.180	48.500	48.520	48.520	107,607
2026-03-10	48.750	49.980	48.610	48.690	48.690	382,011
2026-03-09	48.250	49.490	47.600	48.750	48.750	488,108
2026-03-08	46.570	48.250	46.400	48.250	48.250	207,296
2026-03-05	46.480	46.740	46.400	46.570	46.570	64,115
2026-03-04	45.770	47.000	45.600	46.480	46.480	108,140
2026-03-03	45.510	46.250	45.400	45.770	45.770	65,127
2026-03-02	45.380	45.900	45.200	45.510	45.510	72,922
2026-03-01	46.490	46.490	43.500	45.380	45.380	205,795
2026-02-26	46.540	47.190	46.200	46.490	46.490	49,361
2026-02-25	46.870	47.600	46.090	46.540	46.540	87,810
2026-02-24	46.910	48.170	46.650	46.870	46.870	80,728
2026-02-23	46.570	47.000	46.570	46.910	46.910	50,345
2026-02-22	47.200	47.650	46.000	46.570	46.570	125,433
2026-02-19	48.010	48.450	47.110	47.200	47.200	190,126
2026-02-18	47.950	48.490	47.810	48.010	48.010	206,043
2026-02-17	47.610	48.380	47.500	47.950	47.950	186,364
2026-02-16	47.610	48.500	47.530	47.610	47.610	221,584
2026-02-15	47.380	47.970	47.380	47.610	47.610	122,418
2026-02-12	47.190	47.440	47.100	47.380	47.380	112,252
2026-02-11	47.090	47.480	47.090	47.190	47.190	139,931
2026-02-10	47.490	47.700	47.040	47.090	47.090	319,163
2026-02-09	48.600	48.600	47.410	47.490	47.490	571,216
2026-02-08	49.100	49.870	48.500	48.600	48.600	656,408
2026-02-05	49.050	50.100	48.700	49.100	49.100	710,525
2026-02-04	48.520	50.190	48.520	49.050	49.050	1,343,428
2026-02-03	48.280	49.180	48.000	48.520	48.520	642,103
2026-02-02	47.500	50.000	47.450	48.280	48.280	635,138
2026-02-01	47.120	48.300	46.350	47.500	47.500	423,665
2026-01-28	49.000	49.480	47.000	47.120	47.120	561,040
2026-01-27	50.390	51.100	48.850	49.000	49.000	361,908
2026-01-26	50.600	51.000	48.510	50.390	50.390	608,395
2026-01-25	51.150	51.790	50.600	50.600	50.600	971,174
2026-01-22	46.500	51.480	46.500	51.150	51.150	2,838,194
2026-01-21	45.940	47.400	45.940	46.500	46.500	292,346
2026-01-20	45.540	46.080	45.540	45.940	45.940	88,903
2026-01-19	45.550	45.910	45.400	45.540	45.540	61,245
2026-01-18	45.380	46.180	45.350	45.550	45.550	61,547

← NewerPage 3 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.