DELTA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 308,724.16 | 310,051.01 | 308,724.16 | 310,051.01 | 310,051.01 | 134,300 |
| 2023-11-22 | 314,131.29 | 314,131.29 | 308,724.16 | 308,724.16 | 308,724.16 | 280,800 |
| 2023-11-21 | 320,381.47 | 320,381.47 | 314,131.29 | 314,131.29 | 314,131.29 | 131,000 |
| 2023-11-20 | 330,218.36 | 330,218.36 | 320,381.47 | 320,381.47 | 320,381.47 | 36,500 |
| 2023-11-17 | 329,230.78 | 330,218.36 | 329,230.78 | 330,218.36 | 330,218.36 | 294,600 |
| 2023-11-16 | 325,117.35 | 329,230.78 | 325,117.35 | 329,230.78 | 329,230.78 | 173,800 |
| 2023-11-15 | 323,492.46 | 325,117.35 | 323,492.46 | 325,117.35 | 325,117.35 | 377,200 |
| 2023-11-14 | 330,159.83 | 330,159.83 | 323,492.46 | 323,492.46 | 323,492.46 | 238,600 |
| 2023-11-13 | 343,969.75 | 343,969.75 | 330,159.83 | 330,159.83 | 330,159.83 | 128,600 |
| 2023-11-10 | 354,989.50 | 354,989.50 | 343,969.75 | 343,969.75 | 343,969.75 | 105,100 |
| 2023-11-09 | 351,176.34 | 354,989.50 | 351,176.34 | 354,989.50 | 354,989.50 | 443,500 |
| 2023-11-08 | 347,773.00 | 351,176.00 | 347,773.00 | 351,176.00 | 351,176.00 | 449,000 |
| 2023-11-07 | 337,862.29 | 347,772.68 | 337,862.29 | 347,772.68 | 347,772.68 | 354,400 |
| 2023-11-06 | 308,740.90 | 337,862.29 | 308,740.90 | 337,862.29 | 337,862.29 | 173,100 |
| 2023-11-03 | 296,962.23 | 308,740.90 | 296,962.23 | 308,740.90 | 308,740.90 | 92,000 |
| 2023-11-02 | 295,024.78 | 296,962.23 | 295,024.78 | 296,962.23 | 296,962.23 | 139,700 |
| 2023-11-01 | 293,884.36 | 295,024.78 | 293,884.36 | 295,024.78 | 295,024.78 | 147,400 |
| 2023-10-31 | 284,957.82 | 293,884.36 | 284,957.82 | 293,884.36 | 293,884.36 | 470,800 |
| 2023-10-30 | 260,653.99 | 284,957.82 | 260,653.99 | 284,957.82 | 284,957.82 | 174,600 |
| 2023-10-27 | 260,259.15 | 260,653.99 | 260,259.15 | 260,653.99 | 260,653.99 | 194,800 |
| 2023-10-26 | 259,169.89 | 260,259.15 | 259,169.89 | 260,259.15 | 260,259.15 | 178,000 |
| 2023-10-25 | 252,823.85 | 259,169.89 | 252,823.85 | 259,169.89 | 259,169.89 | 233,700 |
| 2023-10-24 | 250,234.04 | 252,823.85 | 250,234.04 | 252,823.85 | 252,823.85 | 184,600 |
| 2023-10-23 | 247,721.64 | 250,234.04 | 247,721.64 | 250,234.04 | 250,234.04 | 175,900 |
| 2023-10-20 | 247,143.47 | 247,721.64 | 247,143.47 | 247,721.64 | 247,721.64 | 18,000 |
| 2023-10-19 | 245,530.30 | 247,143.47 | 245,530.30 | 247,143.47 | 247,143.47 | 221,200 |
| 2023-10-18 | 240,025.97 | 245,530.30 | 240,025.97 | 245,530.30 | 245,530.30 | 179,100 |
| 2023-10-17 | 238,065.01 | 240,025.97 | 238,065.01 | 240,025.97 | 240,025.97 | 138,400 |
| 2023-10-16 | 236,913.46 | 238,065.01 | 236,913.46 | 238,065.01 | 238,065.01 | 76,300 |
| 2023-10-13 | 236,310.34 | 236,913.46 | 236,310.34 | 236,913.46 | 236,913.46 | 216,200 |
| 2023-10-12 | 233,472.39 | 236,310.34 | 233,472.39 | 236,310.34 | 236,310.34 | 219,600 |
| 2023-10-11 | 230,283.10 | 233,472.39 | 230,283.10 | 233,472.39 | 233,472.39 | 366,100 |
| 2023-10-10 | 230,014.01 | 230,283.10 | 230,014.01 | 230,283.10 | 230,283.10 | 125,500 |
| 2023-10-09 | 230,431.84 | 230,431.84 | 230,014.01 | 230,014.01 | 230,014.01 | 146,500 |
| 2023-10-06 | 230,059.71 | 230,431.84 | 230,059.71 | 230,431.84 | 230,431.84 | 136,900 |
| 2023-10-05 | 232,668.11 | 232,668.11 | 230,059.71 | 230,059.71 | 230,059.71 | 623,500 |
| 2023-10-04 | 259,330.26 | 259,330.26 | 232,668.11 | 232,668.11 | 232,668.11 | 562,900 |
| 2023-10-03 | 263,652.81 | 263,652.81 | 259,330.26 | 259,330.26 | 259,330.26 | 180,200 |
| 2023-10-02 | 229,555.41 | 263,652.81 | 229,555.41 | 263,652.81 | 263,652.81 | 315,800 |
| 2023-09-29 | 224,258.21 | 229,555.41 | 224,258.21 | 229,555.41 | 229,555.41 | 181,900 |
| 2023-09-28 | 203,918.08 | 224,258.21 | 203,918.08 | 224,258.21 | 224,258.21 | 604,100 |
| 2023-09-27 | 196,576.52 | 203,918.08 | 196,576.52 | 203,918.08 | 203,918.08 | 137,100 |
| 2023-09-26 | 181,173.09 | 196,576.52 | 181,173.09 | 196,576.52 | 196,576.52 | 104,600 |
| 2023-09-25 | 172,515.13 | 181,173.09 | 172,515.13 | 181,173.09 | 181,173.09 | 1,159,600 |
| 2023-09-22 | 178,599.98 | 178,599.98 | 172,515.13 | 172,515.13 | 172,515.13 | 481,000 |
| 2023-09-21 | 194,827.54 | 194,827.54 | 178,599.98 | 178,599.98 | 178,599.98 | 180,500 |
| 2023-09-20 | 228,336.47 | 228,336.47 | 194,827.54 | 194,827.54 | 194,827.54 | 460,100 |
| 2023-09-19 | 266,138.44 | 266,138.44 | 228,336.47 | 228,336.47 | 228,336.47 | 36,500 |
| 2023-09-18 | 297,350.38 | 297,350.38 | 266,138.44 | 266,138.44 | 266,138.44 | 242,700 |
| 2023-09-15 | 295,152.53 | 297,350.38 | 295,152.53 | 297,350.38 | 297,350.38 | 52,200 |
| 2023-09-14 | 311,724.95 | 311,724.95 | 295,152.53 | 295,152.53 | 295,152.53 | 288,500 |
| 2023-09-13 | 327,179.61 | 327,179.61 | 311,724.95 | 311,724.95 | 311,724.95 | 9,500 |
| 2023-09-12 | 291,850.00 | 327,179.61 | 291,850.00 | 327,179.61 | 327,179.61 | 362,800 |
| 2023-09-11 | 253,783.66 | 291,850.00 | 253,783.66 | 291,850.00 | 291,850.00 | 501,900 |
| 2023-09-08 | 230,168.74 | 253,783.66 | 230,168.74 | 253,783.66 | 253,783.66 | 83,500 |
| 2023-09-07 | 220,552.68 | 230,168.74 | 220,552.68 | 230,168.74 | 230,168.74 | 161,300 |
| 2023-09-06 | 215,305.78 | 220,552.68 | 215,305.78 | 220,552.68 | 220,552.68 | 1,036,500 |
| 2023-09-05 | 215,890.66 | 215,890.66 | 215,305.78 | 215,305.78 | 215,305.78 | 125,800 |
| 2023-09-04 | 217,476.26 | 217,476.26 | 215,890.66 | 215,890.66 | 215,890.66 | 349,900 |
| 2023-09-01 | 228,139.46 | 228,139.46 | 217,476.26 | 217,476.26 | 217,476.26 | 47,500 |
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.