DELTA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 707.75 | 710.22 | 707.75 | 710.22 | 710.22 | 401,700 |
| 2024-05-21 | 710.77 | 710.77 | 707.75 | 707.75 | 707.75 | 167,800 |
| 2024-05-20 | 710.99 | 710.99 | 710.77 | 710.77 | 710.77 | 84,900 |
| 2024-05-17 | 694.63 | 710.99 | 694.63 | 710.99 | 710.99 | 36,600 |
| 2024-05-16 | 710.05 | 710.05 | 694.63 | 694.63 | 694.63 | 78,300 |
| 2024-05-15 | 710.18 | 710.18 | 710.05 | 710.05 | 710.05 | 215,500 |
| 2024-05-14 | 710.04 | 710.18 | 710.04 | 710.18 | 710.18 | 176,000 |
| 2024-05-13 | 711.40 | 711.40 | 710.04 | 710.04 | 710.04 | 123,500 |
| 2024-05-10 | 710.16 | 711.40 | 710.16 | 711.40 | 711.40 | 181,400 |
| 2024-05-09 | 710.98 | 710.98 | 710.16 | 710.16 | 710.16 | 159,600 |
| 2024-05-08 | 711.20 | 711.20 | 710.98 | 710.98 | 710.98 | 56,400 |
| 2024-05-07 | 712.73 | 712.73 | 711.20 | 711.20 | 711.20 | 58,300 |
| 2024-05-06 | 713.39 | 713.39 | 712.73 | 712.73 | 712.73 | 109,800 |
| 2024-05-03 | 710.74 | 713.39 | 710.74 | 713.39 | 713.39 | 13,700 |
| 2024-05-02 | 710.54 | 710.74 | 710.54 | 710.74 | 710.74 | 32,400 |
| 2024-04-30 | 710.11 | 710.54 | 710.11 | 710.54 | 710.54 | 22,400 |
| 2024-04-29 | 706.85 | 710.11 | 706.85 | 710.11 | 710.11 | 272,300 |
| 2024-04-26 | 703.15 | 706.85 | 703.15 | 706.85 | 706.85 | 138,900 |
| 2024-04-25 | 661.09 | 703.15 | 661.09 | 703.15 | 703.15 | 201,700 |
| 2024-04-24 | 649.18 | 661.09 | 649.18 | 661.09 | 661.09 | 119,900 |
| 2024-04-23 | 639.46 | 649.18 | 639.46 | 649.18 | 649.18 | 109,100 |
| 2024-04-22 | 629.54 | 639.46 | 629.54 | 639.46 | 639.46 | 113,000 |
| 2024-04-19 | 626.96 | 629.54 | 626.96 | 629.54 | 629.54 | 62,100 |
| 2024-04-17 | 626.06 | 626.96 | 626.06 | 626.96 | 626.96 | 183,300 |
| 2024-04-16 | 620.02 | 626.06 | 620.02 | 626.06 | 626.06 | 6,800 |
| 2024-04-15 | 620.00 | 620.02 | 620.00 | 620.02 | 620.02 | 1,500 |
| 2024-04-12 | 622.30 | 622.30 | 620.00 | 620.00 | 620.00 | 9,500 |
| 2024-04-11 | 679.95 | 679.95 | 622.30 | 622.30 | 622.30 | 5,200 |
| 2024-04-10 | 680.00 | 680.00 | 679.95 | 679.95 | 679.95 | 3,000 |
| 2024-04-09 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-04-08 | 680.38 | 680.38 | 680.00 | 680.00 | 680.00 | 100 |
| 2024-04-05 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 459,400 |
| 2024-04-04 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 128,700 |
| 2024-04-03 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 40,400 |
| 2024-04-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 367,500 |
| 2024-03-28 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 125,900 |
| 2024-03-27 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 32,400 |
| 2024-03-26 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 40,400 |
| 2024-03-25 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 124,200 |
| 2024-03-22 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 528,100 |
| 2024-03-21 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 141,700 |
| 2024-03-20 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 63,200 |
| 2024-03-19 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 210,800 |
| 2024-03-18 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 74,900 |
| 2024-03-15 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 29,700 |
| 2024-03-14 | 979,837.61 | 1,000,000.00 | 979,837.61 | 1,000,000.00 | 1,000,000.00 | 65,300 |
| 2024-03-13 | 966,859.03 | 979,837.61 | 966,859.03 | 979,837.61 | 979,837.61 | 23,600 |
| 2024-03-12 | 886,283.63 | 966,859.03 | 886,283.63 | 966,859.03 | 966,859.03 | 816,300 |
| 2024-03-11 | 824,762.21 | 886,283.63 | 824,762.21 | 886,283.63 | 886,283.63 | 1,067,100 |
| 2024-03-08 | 818,597.35 | 824,762.21 | 818,597.35 | 824,762.21 | 824,762.21 | 57,800 |
| 2024-03-07 | 819,460.00 | 819,460.00 | 818,597.35 | 818,597.35 | 818,597.35 | 144,200 |
| 2024-03-06 | 822,253.18 | 822,253.18 | 819,460.00 | 819,460.00 | 819,460.00 | 221,300 |
| 2024-03-05 | 832,141.38 | 832,141.38 | 822,253.18 | 822,253.18 | 822,253.18 | 98,200 |
| 2024-03-04 | 834,888.04 | 834,888.04 | 832,141.38 | 832,141.38 | 832,141.38 | 132,700 |
| 2024-03-01 | 854,283.67 | 854,283.67 | 834,888.04 | 834,888.04 | 834,888.04 | 97,600 |
| 2024-02-29 | 826,395.26 | 854,283.67 | 826,395.26 | 854,283.67 | 854,283.67 | 164,500 |
| 2024-02-28 | 774,755.47 | 826,395.26 | 774,755.47 | 826,395.26 | 826,395.26 | 11,400 |
| 2024-02-27 | 734,273.06 | 774,755.47 | 734,273.06 | 774,755.47 | 774,755.47 | 29,000 |
| 2024-02-26 | 726,804.40 | 734,273.06 | 726,804.40 | 734,273.06 | 734,273.06 | 125,400 |
| 2024-02-23 | 711,905.37 | 726,804.40 | 711,905.37 | 726,804.40 | 726,804.40 | 104,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.