Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	51.850	52.830	51.510	51.600	51.600	284,481
2025-07-23	51.200	51.980	50.810	51.850	51.850	264,039
2025-07-22	50.450	52.200	50.450	51.200	51.200	704,692
2025-07-21	49.860	50.700	49.800	50.450	50.450	214,616
2025-07-20	49.630	50.300	49.630	49.860	49.860	56,116
2025-07-17	49.410	50.000	49.410	49.630	49.630	35,478
2025-07-16	49.840	50.350	49.400	49.410	49.410	103,440
2025-07-15	49.950	50.100	49.540	49.840	49.840	52,017
2025-07-14	48.500	49.990	48.500	49.950	49.950	113,669
2025-07-13	50.220	50.980	48.500	48.500	48.500	179,749
2025-07-10	50.150	50.500	50.030	50.220	50.220	38,396
2025-07-09	49.350	50.750	49.350	50.150	50.150	116,982
2025-07-07	49.270	49.900	49.200	49.350	49.350	64,609
2025-07-06	48.890	49.990	48.890	49.270	49.270	92,250
2025-07-02	49.820	50.960	48.760	48.890	48.890	151,595
2025-07-01	50.400	51.000	49.600	49.820	49.820	114,722
2025-06-30	50.800	51.300	50.310	50.400	50.400	110,942
2025-06-29	49.440	51.000	49.440	50.800	50.800	158,717
2025-06-25	48.360	50.000	48.360	49.440	49.440	162,290
2025-06-24	46.590	48.590	46.590	48.360	48.360	238,146
2025-06-23	46.380	47.200	46.380	46.590	46.590	165,675
2025-06-22	46.340	46.500	45.200	46.380	46.380	58,385
2025-06-19	46.380	47.010	46.300	46.340	46.340	81,292
2025-06-18	46.710	47.200	46.350	46.380	46.380	160,257
2025-06-17	47.400	48.250	46.650	46.710	46.710	157,082
2025-06-16	47.030	48.390	47.030	47.400	47.400	95,540
2025-06-15	49.140	49.140	45.000	47.030	47.030	210,286
2025-06-12	50.430	50.880	48.850	49.140	49.140	307,579
2025-06-11	50.500	51.000	50.350	50.430	50.430	86,658
2025-06-10	50.370	51.480	50.300	50.500	50.500	157,538
2025-06-04	50.050	50.950	50.050	50.370	50.370	82,986
2025-06-03	51.400	51.500	50.000	50.050	50.050	186,331
2025-06-02	52.700	52.720	51.180	51.400	51.400	83,006
2025-06-01	52.500	52.900	51.700	52.700	52.700	139,160
2025-05-29	53.010	53.140	51.700	52.500	52.500	164,137
2025-05-28	53.200	53.470	52.710	53.010	53.010	172,793
2025-05-27	52.700	53.250	52.420	53.200	53.200	630,831
2025-05-26	51.820	52.800	51.400	52.700	52.700	952,140
2025-05-25	49.800	51.860	49.800	51.820	51.820	612,077
2025-05-22	50.140	50.400	49.700	49.800	49.800	194,545
2025-05-21	50.260	50.450	49.710	50.140	50.140	181,846
2025-05-20	50.180	50.600	49.660	50.260	50.260	424,881
2025-05-19	48.500	50.530	48.500	50.180	50.180	1,056,139
2025-05-18	47.580	48.600	47.520	48.500	48.500	188,061
2025-05-15	47.430	47.700	47.400	47.580	47.580	32,407
2025-05-14	47.430	47.680	47.200	47.430	47.430	63,385
2025-05-13	47.310	47.590	47.310	47.430	47.430	51,784
2025-05-12	47.010	47.500	47.010	47.310	47.310	36,536
2025-05-11	47.470	47.970	47.010	47.010	47.010	48,552
2025-05-08	47.600	48.000	47.120	47.470	47.470	104,270
2025-05-07	48.300	48.480	47.520	47.600	47.600	111,485
2025-05-06	48.400	48.600	48.300	48.300	48.300	61,218
2025-05-05	48.510	49.000	48.320	48.400	48.400	123,105
2025-05-04	48.200	48.600	48.200	48.510	48.510	90,532
2025-04-30	48.640	48.860	48.010	48.200	48.200	91,311
2025-04-29	48.230	48.880	48.230	48.640	48.640	143,043
2025-04-28	47.330	48.400	47.330	48.230	48.230	318,063
2025-04-27	47.240	47.490	46.900	47.330	47.330	163,850
2025-04-23	47.110	47.500	47.110	47.240	47.240	47,279
2025-04-22	47.140	47.300	47.070	47.110	47.110	69,920

← NewerPage 6 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.