Delta Sugar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 60.310 | 61.740 | 59.800 | 60.000 | 57.321 | 479,061 |
| 2024-10-23 | 61.950 | 62.500 | 60.060 | 60.310 | 57.618 | 289,905 |
| 2024-10-22 | 63.350 | 64.280 | 61.030 | 61.950 | 59.184 | 448,936 |
| 2024-10-21 | 61.130 | 63.480 | 60.700 | 63.350 | 60.522 | 163,891 |
| 2024-10-20 | 64.000 | 64.650 | 60.150 | 61.130 | 58.401 | 149,501 |
| 2024-10-17 | 65.800 | 68.000 | 63.850 | 64.000 | 61.143 | 106,743 |
| 2024-10-16 | 64.110 | 70.000 | 64.110 | 65.800 | 62.863 | 261,769 |
| 2024-10-15 | 64.000 | 65.160 | 63.600 | 64.110 | 61.248 | 201,042 |
| 2024-10-14 | 64.310 | 65.350 | 63.100 | 64.000 | 61.143 | 157,949 |
| 2024-10-13 | 63.830 | 65.860 | 63.830 | 64.310 | 61.439 | 130,247 |
| 2024-10-10 | 66.390 | 67.350 | 63.400 | 63.830 | 60.980 | 286,872 |
| 2024-10-09 | 67.840 | 69.000 | 66.260 | 66.390 | 63.426 | 217,435 |
| 2024-10-08 | 71.000 | 71.990 | 67.000 | 67.840 | 64.811 | 276,745 |
| 2024-10-07 | 73.270 | 73.440 | 71.000 | 71.000 | 67.830 | 157,590 |
| 2024-10-03 | 71.590 | 73.490 | 71.590 | 73.270 | 69.999 | 243,412 |
| 2024-10-02 | 72.730 | 74.190 | 70.500 | 71.590 | 68.394 | 333,898 |
| 2024-10-01 | 71.790 | 74.400 | 71.790 | 72.730 | 69.483 | 362,777 |
| 2024-09-30 | 71.420 | 73.000 | 71.050 | 71.790 | 68.585 | 293,257 |
| 2024-09-29 | 72.000 | 72.000 | 71.310 | 71.420 | 68.232 | 113,375 |
| 2024-09-26 | 70.020 | 72.200 | 70.000 | 72.000 | 68.786 | 471,300 |
| 2024-09-25 | 71.000 | 71.500 | 69.630 | 70.020 | 66.894 | 135,621 |
| 2024-09-24 | 70.030 | 71.000 | 68.300 | 71.000 | 67.830 | 513,889 |
| 2024-09-23 | 69.110 | 70.950 | 69.110 | 70.030 | 66.904 | 531,737 |
| 2024-09-22 | 66.520 | 71.300 | 66.520 | 69.110 | 66.025 | 661,168 |
| 2024-09-19 | 67.500 | 68.000 | 66.520 | 66.520 | 63.550 | 241,454 |
| 2024-09-18 | 66.800 | 68.270 | 66.800 | 67.500 | 64.487 | 461,818 |
| 2024-09-17 | 66.200 | 67.670 | 66.200 | 66.800 | 63.818 | 624,488 |
| 2024-09-16 | 67.500 | 68.000 | 66.200 | 66.200 | 63.245 | 980,078 |
| 2024-09-12 | 64.300 | 68.900 | 63.670 | 67.500 | 64.487 | 967,439 |
| 2024-09-11 | 63.760 | 64.500 | 62.160 | 64.300 | 61.430 | 130,277 |
| 2024-09-10 | 65.330 | 66.500 | 63.000 | 63.760 | 60.914 | 307,116 |
| 2024-09-09 | 66.050 | 66.700 | 65.010 | 65.330 | 62.414 | 194,418 |
| 2024-09-08 | 67.100 | 68.600 | 66.030 | 66.050 | 63.101 | 306,787 |
| 2024-09-05 | 66.000 | 69.650 | 66.000 | 67.100 | 64.105 | 1,434,493 |
| 2024-09-04 | 65.130 | 66.000 | 63.020 | 66.000 | 63.054 | 562,413 |
| 2024-09-03 | 62.660 | 65.890 | 62.560 | 65.130 | 62.222 | 750,156 |
| 2024-09-02 | 63.500 | 64.490 | 62.500 | 62.660 | 59.863 | 381,646 |
| 2024-09-01 | 58.990 | 63.500 | 58.990 | 63.500 | 60.665 | 840,964 |
| 2024-08-29 | 59.370 | 59.500 | 58.950 | 58.990 | 56.357 | 123,557 |
| 2024-08-28 | 59.340 | 59.980 | 59.130 | 59.370 | 56.720 | 40,346 |
| 2024-08-27 | 59.130 | 59.980 | 59.130 | 59.340 | 56.691 | 38,514 |
| 2024-08-26 | 59.600 | 60.480 | 59.000 | 59.130 | 56.490 | 97,000 |
| 2024-08-25 | 60.360 | 61.450 | 59.600 | 59.600 | 56.939 | 214,726 |
| 2024-08-22 | 61.000 | 61.450 | 60.300 | 60.360 | 57.665 | 70,281 |
| 2024-08-21 | 61.000 | 61.390 | 60.070 | 61.000 | 58.277 | 155,190 |
| 2024-08-20 | 60.060 | 61.400 | 60.060 | 61.000 | 58.277 | 185,409 |
| 2024-08-19 | 59.840 | 61.680 | 59.840 | 60.060 | 57.379 | 252,000 |
| 2024-08-18 | 58.920 | 61.100 | 58.920 | 59.840 | 57.169 | 375,704 |
| 2024-08-15 | 58.810 | 59.600 | 58.780 | 58.920 | 56.290 | 95,951 |
| 2024-08-14 | 58.840 | 60.500 | 58.560 | 58.810 | 56.185 | 246,503 |
| 2024-08-13 | 58.750 | 60.500 | 58.700 | 58.840 | 56.213 | 155,898 |
| 2024-08-12 | 59.360 | 60.900 | 58.500 | 58.750 | 56.127 | 149,413 |
| 2024-08-11 | 57.860 | 60.500 | 57.860 | 59.360 | 56.710 | 249,362 |
| 2024-08-08 | 58.280 | 58.570 | 57.500 | 57.860 | 55.277 | 101,980 |
| 2024-08-07 | 58.020 | 58.950 | 57.520 | 58.280 | 55.678 | 150,097 |
| 2024-08-06 | 57.980 | 59.240 | 57.910 | 58.020 | 55.430 | 109,316 |
| 2024-08-05 | 58.070 | 59.240 | 53.000 | 57.980 | 55.392 | 350,223 |
| 2024-08-04 | 60.940 | 60.940 | 56.440 | 58.070 | 55.478 | 217,319 |
| 2024-08-01 | 60.990 | 62.000 | 60.750 | 60.940 | 58.220 | 247,362 |
| 2024-07-31 | 61.900 | 61.900 | 60.300 | 60.990 | 58.267 | 271,431 |
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.