Delta Sugar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	52.100	52.470	50.750	50.950	50.950	285,824
2025-01-19	50.730	52.400	50.400	52.100	52.100	404,413
2025-01-16	48.470	51.780	48.470	50.730	50.730	525,012
2025-01-15	47.540	48.500	47.160	48.470	48.470	145,867
2025-01-14	47.480	48.000	47.000	47.540	47.540	85,643
2025-01-13	47.990	48.950	47.300	47.480	47.480	127,635
2025-01-12	48.270	48.300	47.000	47.990	47.990	252,822
2025-01-09	48.330	48.860	48.250	48.270	48.270	65,312
2025-01-08	48.700	49.290	48.250	48.330	48.330	67,170
2025-01-06	48.500	49.350	48.500	48.700	48.700	113,829
2025-01-05	48.320	48.800	48.320	48.500	48.500	103,770
2025-01-02	47.970	48.350	47.970	48.320	48.320	104,435
2024-12-31	47.850	48.690	47.850	47.970	47.970	224,624
2024-12-30	49.300	49.480	47.750	47.850	47.850	266,290
2024-12-29	50.660	50.990	49.010	49.300	49.300	138,717
2024-12-26	51.320	51.670	50.410	50.660	50.660	114,680
2024-12-25	51.110	51.670	50.410	51.320	51.320	0
2024-12-24	56.000	56.000	50.900	51.110	51.110	255,408
2024-12-23	57.990	57.990	56.000	56.000	53.500	351,236
2024-12-22	56.370	58.000	56.370	57.990	55.401	237,555
2024-12-19	55.990	56.500	55.110	56.370	53.854	128,682
2024-12-18	57.080	57.590	55.530	55.990	53.490	202,422
2024-12-17	57.550	57.800	57.000	57.080	54.532	121,215
2024-12-16	57.270	57.550	57.270	57.550	54.981	129,633
2024-12-15	57.190	57.480	57.150	57.270	54.713	98,974
2024-12-12	56.980	57.480	56.750	57.190	54.637	165,865
2024-12-11	56.860	57.190	56.570	56.980	54.436	184,935
2024-12-10	58.490	58.690	56.830	56.860	54.322	553,489
2024-12-09	59.240	59.600	58.200	58.490	55.879	469,751
2024-12-08	58.780	60.970	58.780	59.240	56.595	1,027,216
2024-12-05	58.570	59.500	58.570	58.780	56.156	332,316
2024-12-04	58.910	59.300	58.500	58.570	55.955	174,427
2024-12-03	58.730	59.140	58.600	58.910	56.280	58,588
2024-12-02	58.900	59.550	58.500	58.730	56.108	231,724
2024-12-01	58.710	59.780	58.710	58.900	56.271	147,544
2024-11-28	59.410	59.440	58.350	58.710	56.089	159,185
2024-11-27	60.420	60.950	59.030	59.410	56.758	128,457
2024-11-26	59.000	63.000	59.000	60.420	57.723	658,789
2024-11-25	58.770	59.250	58.250	59.000	56.366	1,094,940
2024-11-24	58.810	59.350	58.750	58.770	56.146	108,824
2024-11-21	59.070	59.450	58.650	58.810	56.185	197,307
2024-11-20	59.660	59.800	58.980	59.070	56.433	139,172
2024-11-19	59.660	59.900	59.400	59.660	56.997	67,779
2024-11-18	59.990	60.570	59.590	59.660	56.997	145,402
2024-11-17	60.270	60.770	59.800	59.990	57.312	270,667
2024-11-14	60.540	60.900	60.020	60.270	57.579	67,379
2024-11-13	60.820	60.960	60.520	60.540	57.837	63,439
2024-11-12	61.010	61.190	60.610	60.820	58.105	72,698
2024-11-11	61.710	61.990	60.820	61.010	58.286	149,612
2024-11-10	61.800	62.300	61.610	61.710	58.955	96,974
2024-11-07	61.700	61.980	61.500	61.800	59.041	106,666
2024-11-06	61.500	62.250	61.410	61.700	58.946	108,659
2024-11-05	61.590	62.300	61.320	61.500	58.755	177,548
2024-11-04	62.180	62.770	61.300	61.590	58.840	260,963
2024-11-03	59.410	62.490	59.410	62.180	59.404	507,756
2024-10-31	59.260	59.680	59.000	59.410	56.758	185,135
2024-10-30	60.010	60.680	59.230	59.260	56.615	238,190
2024-10-29	60.920	61.460	59.600	60.010	57.331	192,135
2024-10-28	60.820	61.250	60.600	60.920	58.200	140,453
2024-10-27	60.000	60.890	60.000	60.820	58.105	136,488

← NewerPage 8 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.