Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	47.140	47.300	47.070	47.110	47.110	69,920
2025-04-17	47.170	47.400	47.000	47.140	47.140	62,932
2025-04-16	47.060	47.390	47.000	47.170	47.170	60,262
2025-04-15	47.250	47.400	46.760	47.060	47.060	73,847
2025-04-14	47.130	47.500	47.130	47.250	47.250	80,588
2025-04-13	46.510	47.290	46.510	47.130	47.130	109,836
2025-04-10	45.000	46.650	45.000	46.510	46.510	178,833
2025-04-09	47.490	47.500	44.910	45.000	45.000	226,929
2025-04-08	47.300	47.800	47.300	47.490	47.490	70,272
2025-04-07	47.080	47.390	46.000	47.300	47.300	114,537
2025-04-06	48.430	48.430	43.950	47.080	47.080	249,679
2025-04-03	48.050	48.650	48.010	48.430	48.430	27,811
2025-03-27	48.420	48.800	47.900	48.050	48.050	208,513
2025-03-26	48.420	48.480	48.310	48.420	48.420	60,493
2025-03-25	48.510	48.700	48.340	48.420	48.420	59,522
2025-03-24	48.680	48.940	48.500	48.510	48.510	79,201
2025-03-23	48.640	49.000	48.640	48.680	48.680	93,260
2025-03-20	48.650	48.900	48.620	48.640	48.640	64,143
2025-03-19	48.800	49.000	48.620	48.650	48.650	88,031
2025-03-18	49.320	49.350	48.550	48.800	48.800	54,398
2025-03-17	49.470	49.900	49.300	49.320	49.320	100,599
2025-03-16	48.370	50.090	48.370	49.470	49.470	429,397
2025-03-13	48.270	48.590	48.220	48.370	48.370	84,736
2025-03-12	48.430	48.600	48.250	48.270	48.270	83,174
2025-03-11	48.520	48.520	48.250	48.430	48.430	72,268
2025-03-10	48.550	49.000	48.500	48.520	48.520	68,541
2025-03-09	48.780	49.220	48.500	48.550	48.550	55,721
2025-03-06	48.600	48.970	48.600	48.780	48.780	42,580
2025-03-05	49.020	49.250	48.410	48.600	48.600	92,159
2025-03-04	49.000	49.400	48.800	49.020	49.020	275,565
2025-03-03	49.170	49.200	48.940	49.000	49.000	84,887
2025-03-02	49.210	49.570	48.900	49.170	49.170	112,797
2025-02-27	49.310	49.500	49.070	49.210	49.210	61,217
2025-02-26	49.440	49.600	49.150	49.310	49.310	83,875
2025-02-25	49.630	50.000	49.220	49.440	49.440	89,236
2025-02-24	50.470	50.730	49.510	49.630	49.630	97,881
2025-02-23	50.140	51.090	50.140	50.470	50.470	288,942
2025-02-20	48.490	50.790	48.490	50.140	50.140	715,753
2025-02-19	48.460	48.650	48.300	48.490	48.490	80,274
2025-02-18	48.610	48.980	48.200	48.460	48.460	55,071
2025-02-17	48.550	49.490	48.540	48.610	48.610	100,766
2025-02-16	47.940	48.800	47.940	48.550	48.550	87,813
2025-02-13	48.160	48.300	47.850	47.940	47.940	62,419
2025-02-12	48.030	48.250	47.000	48.160	48.160	165,975
2025-02-11	48.730	48.950	48.000	48.030	48.030	108,579
2025-02-10	49.390	49.770	48.550	48.730	48.730	129,002
2025-02-09	49.040	50.190	49.040	49.390	49.390	180,366
2025-02-06	48.310	49.200	48.070	49.040	49.040	202,888
2025-02-05	48.630	48.630	48.120	48.310	48.310	100,785
2025-02-04	49.190	49.380	48.570	48.630	48.630	106,764
2025-02-03	49.580	49.800	49.150	49.190	49.190	115,771
2025-02-02	49.430	49.790	49.300	49.580	49.580	134,787
2025-01-30	49.310	49.840	49.000	49.430	49.430	85,088
2025-01-29	48.470	49.500	48.250	49.310	49.310	132,987
2025-01-28	48.050	48.790	48.050	48.470	48.470	84,461
2025-01-27	49.360	49.540	48.020	48.050	48.050	259,162
2025-01-26	49.900	50.300	49.300	49.360	49.360	182,974
2025-01-23	50.700	50.700	49.580	49.900	49.900	175,444
2025-01-22	50.540	51.050	50.540	50.700	50.700	126,947
2025-01-21	50.950	51.380	50.510	50.540	50.540	150,920

← NewerPage 7 of 21 · 1,213 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.