Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	45.210	45.500	45.120	45.380	45.380	54,982
2026-01-14	45.750	45.900	45.100	45.210	45.210	141,679
2026-01-13	45.960	46.240	45.710	45.750	45.750	98,532
2026-01-12	46.010	46.650	45.900	45.960	45.960	95,901
2026-01-11	46.110	46.590	45.800	46.010	46.010	208,541
2026-01-08	46.600	47.280	46.000	46.110	46.110	129,871
2026-01-06	46.360	46.790	46.360	46.600	46.600	84,379
2026-01-05	46.800	46.800	46.300	46.360	46.360	85,041
2026-01-04	47.190	47.340	46.500	46.840	46.840	118,884
2025-12-31	47.410	47.680	47.050	47.190	47.190	38,787
2025-12-30	47.210	47.740	47.000	47.410	47.410	146,170
2025-12-29	47.160	47.430	46.950	47.210	47.210	81,147
2025-12-28	47.190	47.680	47.030	47.160	47.160	43,771
2025-12-25	47.670	47.940	47.000	47.190	47.190	112,440
2025-12-24	47.780	48.050	47.610	47.670	47.670	86,495
2025-12-23	47.020	47.980	47.010	47.780	47.780	193,085
2025-12-22	47.090	47.240	46.900	47.020	47.020	46,730
2025-12-21	47.300	47.600	46.900	47.090	47.090	136,443
2025-12-18	47.390	47.470	47.210	47.300	47.300	63,424
2025-12-17	47.610	47.740	47.200	47.390	47.390	123,117
2025-12-16	47.910	47.990	47.300	47.610	47.610	39,590
2025-12-15	48.140	48.380	47.710	47.910	47.910	54,771
2025-12-14	47.750	48.250	47.700	48.140	48.140	139,561
2025-12-11	47.120	47.800	47.120	47.750	47.750	146,216
2025-12-10	46.810	47.370	46.810	47.120	47.120	87,545
2025-12-09	46.030	46.860	46.030	46.810	46.810	150,866
2025-12-08	45.600	46.130	45.600	46.030	46.030	67,006
2025-12-07	45.710	45.900	45.570	45.600	45.600	195,837
2025-12-04	45.880	46.200	45.520	45.710	45.710	103,371
2025-12-03	46.210	46.860	45.860	45.880	45.880	159,798
2025-12-02	46.660	47.000	45.940	46.210	46.210	230,546
2025-12-01	47.010	47.240	46.520	46.660	46.660	72,697
2025-11-30	47.240	47.410	46.900	47.010	47.010	55,535
2025-11-27	46.320	47.470	46.060	47.240	47.240	81,817
2025-11-26	46.600	46.800	46.080	46.320	46.320	88,111
2025-11-25	47.030	47.190	46.600	46.600	46.600	141,429
2025-11-24	47.250	47.500	46.990	47.030	47.030	122,650
2025-11-23	46.990	47.500	46.980	47.250	47.250	67,311
2025-11-20	47.480	47.920	46.900	46.990	46.990	194,915
2025-11-19	47.970	48.450	47.200	47.480	47.480	82,219
2025-11-18	48.860	48.990	47.910	47.970	47.970	312,617
2025-11-17	48.540	49.250	47.990	48.860	48.860	312,115
2025-11-16	48.530	48.910	48.400	48.540	48.540	73,277
2025-11-13	48.560	49.380	48.500	48.530	48.530	117,070
2025-11-12	48.130	49.490	48.130	48.560	48.560	119,853
2025-11-11	48.630	49.150	48.000	48.130	48.130	207,744
2025-11-10	48.620	49.400	48.450	48.630	48.630	102,131
2025-11-09	48.990	49.700	48.600	48.620	48.620	201,129
2025-11-06	48.000	49.150	47.020	48.990	48.990	309,971
2025-11-05	48.660	48.800	47.980	48.000	48.000	253,509
2025-11-04	48.650	48.990	48.500	48.660	48.660	166,492
2025-11-03	49.220	49.470	48.500	48.650	48.650	266,012
2025-11-02	50.000	50.200	49.100	49.220	49.220	248,366
2025-10-30	50.500	50.950	49.920	50.000	50.000	335,879
2025-10-29	53.850	53.850	49.000	50.500	50.500	1,866,487
2025-10-28	54.110	54.490	53.300	53.850	53.850	260,293
2025-10-27	53.990	54.880	53.990	54.110	54.110	446,759
2025-10-26	53.310	54.750	53.310	53.990	53.990	1,065,901
2025-10-23	52.480	53.670	52.480	53.310	53.310	450,603
2025-10-22	52.380	52.920	52.120	52.480	52.480	134,733

← NewerPage 4 of 5 · 243 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.