DELTA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 702,546.19 | 711,905.37 | 702,546.19 | 711,905.37 | 711,905.37 | 86,900 |
| 2024-02-20 | 701,687.83 | 702,546.19 | 701,687.83 | 702,546.19 | 702,546.19 | 138,800 |
| 2024-02-19 | 682,584.22 | 701,687.83 | 682,584.22 | 701,687.83 | 701,687.83 | 480,500 |
| 2024-02-16 | 695,285.01 | 695,285.01 | 682,584.22 | 682,584.22 | 682,584.22 | 89,800 |
| 2024-02-15 | 698,743.21 | 698,743.21 | 695,285.01 | 695,285.01 | 695,285.01 | 80,700 |
| 2024-02-14 | 790,023.40 | 790,023.40 | 698,743.21 | 698,743.21 | 698,743.21 | 121,800 |
| 2024-02-13 | 816,407.95 | 816,407.95 | 790,023.40 | 790,023.40 | 790,023.40 | 75,500 |
| 2024-02-12 | 860,132.24 | 860,132.24 | 816,407.95 | 816,407.95 | 816,407.95 | 7,800 |
| 2024-02-09 | 864,920.42 | 864,920.42 | 860,132.24 | 860,132.24 | 860,132.24 | 245,000 |
| 2024-02-08 | 864,444.34 | 865,048.40 | 864,444.34 | 865,048.40 | 865,048.40 | 301,500 |
| 2024-02-07 | 860,079.79 | 864,444.34 | 860,079.79 | 864,444.34 | 864,444.34 | 180,600 |
| 2024-02-06 | 860,010.41 | 860,079.79 | 860,010.41 | 860,079.79 | 860,079.79 | 247,900 |
| 2024-02-05 | 1,000,000.00 | 1,000,000.00 | 860,010.41 | 860,010.41 | 860,010.41 | 299,200 |
| 2024-02-02 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 650,300 |
| 2024-02-01 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 2,013,700 |
| 2024-01-31 | 979,696.28 | 1,000,000.00 | 979,696.28 | 1,000,000.00 | 1,000,000.00 | 1,763,200 |
| 2024-01-30 | 886,432.77 | 979,696.28 | 886,432.77 | 979,696.28 | 979,696.28 | 116,200 |
| 2024-01-29 | 836,345.69 | 886,432.77 | 836,345.69 | 886,432.77 | 886,432.77 | 151,500 |
| 2024-01-26 | 818,360.68 | 836,345.69 | 818,360.68 | 836,345.69 | 836,345.69 | 223,300 |
| 2024-01-25 | 772,111.11 | 818,360.68 | 772,111.11 | 818,360.68 | 818,360.68 | 1,115,800 |
| 2024-01-24 | 766,409.73 | 772,111.11 | 766,409.73 | 772,111.11 | 772,111.11 | 599,200 |
| 2024-01-23 | 762,129.18 | 766,409.73 | 762,129.18 | 766,409.73 | 766,409.73 | 608,900 |
| 2024-01-22 | 662,741.98 | 762,129.18 | 662,741.98 | 762,129.18 | 762,129.18 | 525,500 |
| 2024-01-19 | 638,787.99 | 662,741.98 | 638,787.99 | 662,741.98 | 662,741.98 | 191,900 |
| 2024-01-18 | 629,349.76 | 638,787.99 | 629,349.76 | 638,787.99 | 638,787.99 | 193,000 |
| 2024-01-17 | 586,586.34 | 629,349.76 | 586,586.34 | 629,349.76 | 629,349.76 | 67,600 |
| 2024-01-16 | 511,780.05 | 586,586.34 | 511,780.05 | 586,586.34 | 586,586.34 | 406,800 |
| 2024-01-15 | 500,014.83 | 511,780.05 | 500,014.83 | 511,780.05 | 511,780.05 | 136,000 |
| 2024-01-12 | 499,968.76 | 500,014.83 | 499,968.76 | 500,014.83 | 500,014.83 | 209,800 |
| 2024-01-11 | 500,412.01 | 500,412.01 | 499,968.76 | 499,968.76 | 499,968.76 | 325,500 |
| 2024-01-10 | 502,392.27 | 502,392.27 | 500,412.01 | 500,412.01 | 500,412.01 | 17,900 |
| 2024-01-09 | 503,161.11 | 503,161.11 | 502,392.27 | 502,392.27 | 502,392.27 | 55,800 |
| 2024-01-08 | 496,940.52 | 503,161.11 | 496,940.52 | 503,161.11 | 503,161.11 | 18,000 |
| 2024-01-05 | 446,840.07 | 496,940.52 | 446,840.07 | 496,940.52 | 496,940.52 | 150,500 |
| 2024-01-04 | 388,705.93 | 446,840.07 | 388,705.93 | 446,840.07 | 446,840.07 | 43,500 |
| 2024-01-03 | 356,832.82 | 388,705.93 | 356,832.82 | 388,705.93 | 388,705.93 | 202,700 |
| 2024-01-02 | 350,932.72 | 356,832.82 | 350,932.72 | 356,832.82 | 356,832.82 | 69,000 |
| 2023-12-29 | 328,276.91 | 350,932.72 | 328,276.91 | 350,932.72 | 350,932.72 | 312,900 |
| 2023-12-28 | 320,826.38 | 328,276.91 | 320,826.38 | 328,276.91 | 328,276.91 | 208,900 |
| 2023-12-27 | 320,220.80 | 320,826.38 | 320,220.80 | 320,826.38 | 320,826.38 | 312,000 |
| 2023-12-21 | 306,749.92 | 320,220.80 | 306,749.92 | 320,220.80 | 320,220.80 | 1,151,900 |
| 2023-12-20 | 300,023.58 | 306,749.92 | 300,023.58 | 306,749.92 | 306,749.92 | 561,900 |
| 2023-12-19 | 296,827.23 | 300,023.58 | 296,827.23 | 300,023.58 | 300,023.58 | 761,700 |
| 2023-12-18 | 317,615.43 | 317,615.43 | 296,827.23 | 296,827.23 | 296,827.23 | 615,700 |
| 2023-12-15 | 342,139.05 | 342,139.05 | 317,615.40 | 317,615.40 | 317,615.40 | 541,900 |
| 2023-12-14 | 349,392.14 | 349,392.14 | 342,139.05 | 342,139.05 | 342,139.05 | 354,800 |
| 2023-12-13 | 349,798.92 | 349,798.92 | 349,392.14 | 349,392.14 | 349,392.14 | 309,400 |
| 2023-12-12 | 349,757.24 | 349,798.92 | 349,757.24 | 349,798.92 | 349,798.92 | 572,400 |
| 2023-12-11 | 349,951.09 | 349,951.09 | 349,757.24 | 349,757.24 | 349,757.24 | 202,000 |
| 2023-12-08 | 349,214.22 | 349,951.09 | 349,214.22 | 349,951.09 | 349,951.09 | 324,300 |
| 2023-12-07 | 350,894.45 | 350,894.45 | 349,214.22 | 349,214.22 | 349,214.22 | 361,600 |
| 2023-12-06 | 352,794.92 | 352,794.92 | 350,894.45 | 350,894.45 | 350,894.45 | 252,600 |
| 2023-12-05 | 352,309.67 | 352,794.92 | 352,309.67 | 352,794.92 | 352,794.92 | 80,700 |
| 2023-12-04 | 352,216.72 | 352,309.67 | 352,216.72 | 352,309.67 | 352,309.67 | 835,700 |
| 2023-12-01 | 350,829.57 | 352,216.72 | 350,829.57 | 352,216.72 | 352,216.72 | 511,200 |
| 2023-11-30 | 335,357.56 | 350,829.57 | 335,357.56 | 350,829.57 | 350,829.57 | 50,000 |
| 2023-11-29 | 327,653.59 | 335,357.56 | 327,653.59 | 335,357.56 | 335,357.56 | 139,900 |
| 2023-11-28 | 317,946.87 | 327,653.59 | 317,946.87 | 327,653.59 | 327,653.59 | 105,100 |
| 2023-11-27 | 312,049.43 | 317,946.87 | 312,049.43 | 317,946.87 | 317,946.87 | 128,800 |
| 2023-11-24 | 310,051.01 | 312,049.43 | 310,051.01 | 312,049.43 | 312,049.43 | 99,700 |
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.