Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	52.380	52.920	52.120	52.480	52.480	134,733
2025-10-21	53.000	53.000	52.160	52.380	52.380	128,230
2025-10-20	53.080	53.450	52.800	53.000	53.000	177,079
2025-10-19	52.960	53.800	52.960	53.080	53.080	213,023
2025-10-16	51.850	53.000	51.850	52.960	52.960	159,886
2025-10-15	51.790	52.350	51.790	51.850	51.850	113,392
2025-10-14	52.090	53.000	51.700	51.790	51.790	222,205
2025-10-13	52.120	52.490	51.770	52.090	52.090	65,124
2025-10-12	52.810	53.000	51.700	52.120	52.120	149,932
2025-10-08	53.500	53.950	52.750	52.810	52.810	112,668
2025-10-07	52.730	54.000	52.700	53.500	53.500	425,522
2025-10-06	51.500	53.190	51.500	52.730	52.730	476,499
2025-10-05	51.010	51.550	50.800	51.500	51.500	90,696
2025-10-02	51.010	51.260	50.700	51.010	51.010	60,197
2025-10-01	50.630	51.350	50.400	51.010	51.010	114,897
2025-09-30	51.090	51.260	50.270	50.630	50.630	139,140
2025-09-29	51.150	51.290	50.210	51.090	51.090	41,319
2025-09-28	50.210	51.560	50.210	51.150	51.150	141,057
2025-09-25	50.590	51.080	50.200	50.210	50.210	87,355
2025-09-24	49.140	51.000	49.100	50.590	50.590	131,214
2025-09-23	49.660	49.980	49.100	49.140	49.140	81,952
2025-09-22	49.710	50.230	49.450	49.660	49.660	149,047
2025-09-21	50.270	50.890	49.500	49.710	49.710	85,731
2025-09-18	51.080	51.700	50.060	50.270	50.270	111,389
2025-09-17	50.810	51.440	50.450	51.080	51.080	56,877
2025-09-16	51.950	51.950	50.750	50.810	50.810	123,816
2025-09-15	52.170	52.490	51.700	51.950	51.950	120,334
2025-09-14	52.400	53.300	52.140	52.170	52.170	104,693
2025-09-11	52.160	52.750	52.000	52.400	52.400	161,730
2025-09-10	52.250	52.850	52.050	52.160	52.160	113,823
2025-09-09	53.160	53.990	52.210	52.250	52.250	218,750
2025-09-08	54.010	55.490	53.050	53.160	53.160	530,505
2025-09-07	52.040	54.500	52.000	54.010	54.010	918,818
2025-09-03	52.000	52.250	51.790	52.040	52.040	40,116
2025-09-02	52.020	52.410	52.000	52.000	52.000	67,389
2025-09-01	52.010	52.290	51.900	52.020	52.020	66,111
2025-08-31	52.000	53.000	52.000	52.010	52.010	161,249
2025-08-28	51.810	52.500	51.510	51.960	51.960	51,766
2025-08-27	52.070	52.400	51.500	51.810	51.810	71,755
2025-08-26	52.400	52.550	51.800	52.070	52.070	62,446
2025-08-25	51.760	52.700	51.750	52.400	52.400	104,289
2025-08-24	51.810	52.000	51.530	51.760	51.760	60,068
2025-08-21	52.220	52.400	51.600	51.810	51.810	36,182
2025-08-20	52.730	52.950	52.200	52.220	52.220	58,700
2025-08-19	52.530	53.050	52.500	52.730	52.730	127,387
2025-08-18	52.690	53.120	52.350	52.530	52.530	183,606
2025-08-17	51.070	53.130	51.020	52.690	52.690	535,275
2025-08-14	51.710	52.050	50.500	51.070	51.070	91,831
2025-08-13	51.000	52.140	51.000	51.710	51.710	215,162
2025-08-12	50.800	51.350	50.660	51.000	51.000	84,881
2025-08-11	51.020	51.390	50.600	50.800	50.800	112,683
2025-08-10	51.480	51.770	50.900	51.020	51.020	246,203
2025-08-07	51.380	51.700	51.010	51.480	51.480	83,590
2025-08-06	51.490	51.800	51.150	51.380	51.380	135,827
2025-08-05	51.070	51.830	51.070	51.490	51.490	104,564
2025-08-04	51.280	51.880	50.940	51.070	51.070	137,632
2025-08-03	50.490	51.520	50.330	51.280	51.280	197,134
2025-07-31	49.950	50.790	49.950	50.490	50.490	116,537
2025-07-30	49.820	50.800	49.820	49.950	49.950	184,418
2025-07-29	50.120	50.500	49.500	49.820	49.820	104,141

← NewerPage 5 of 21 · 1,215 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.