DELTA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,514.05 | 1,550.12 | 1,514.05 | 1,550.12 | 1,550.12 | 250,000 |
| 2025-10-28 | 1,493.16 | 1,514.05 | 1,493.16 | 1,514.05 | 1,514.05 | 62,900 |
| 2025-10-27 | 1,492.02 | 1,493.16 | 1,492.02 | 1,493.16 | 1,493.16 | 449,200 |
| 2025-10-24 | 1,493.26 | 1,493.26 | 1,492.02 | 1,492.02 | 1,492.02 | 4,096,700 |
| 2025-10-23 | 1,450.14 | 1,493.26 | 1,450.14 | 1,493.26 | 1,493.26 | 91,300 |
| 2025-10-22 | 1,446.58 | 1,450.14 | 1,446.58 | 1,450.14 | 1,450.14 | 9,600 |
| 2025-10-21 | 1,446.66 | 1,446.66 | 1,446.58 | 1,446.58 | 1,446.58 | 227,000 |
| 2025-10-20 | 1,444.52 | 1,446.66 | 1,444.52 | 1,446.66 | 1,446.66 | 3,905 |
| 2025-10-17 | 1,414.97 | 1,444.52 | 1,414.97 | 1,444.52 | 1,444.52 | 104,400 |
| 2025-10-16 | 1,405.05 | 1,414.97 | 1,405.05 | 1,414.97 | 1,414.97 | 13,300 |
| 2025-10-15 | 1,404.13 | 1,405.05 | 1,404.13 | 1,405.05 | 1,405.05 | 17,800 |
| 2025-10-14 | 1,403.00 | 1,404.13 | 1,403.00 | 1,404.13 | 1,404.13 | 25,400 |
| 2025-10-13 | 1,402.27 | 1,403.00 | 1,402.27 | 1,403.00 | 1,403.00 | 789,700 |
| 2025-10-10 | 1,403.18 | 1,403.18 | 1,402.27 | 1,402.27 | 1,402.27 | 4,814,300 |
| 2025-10-09 | 1,400.92 | 1,403.18 | 1,400.92 | 1,403.18 | 1,403.18 | 53,700 |
| 2025-10-08 | 1,400.78 | 1,400.92 | 1,400.78 | 1,400.92 | 1,400.92 | 260,700 |
| 2025-10-07 | 1,400.01 | 1,400.78 | 1,400.01 | 1,400.78 | 1,400.78 | 62,500 |
| 2025-10-06 | 1,399.00 | 1,400.01 | 1,399.00 | 1,400.01 | 1,400.01 | 39,800 |
| 2025-10-03 | 1,398.96 | 1,399.00 | 1,398.96 | 1,399.00 | 1,399.00 | 25,100 |
| 2025-10-02 | 1,398.00 | 1,398.96 | 1,398.00 | 1,398.96 | 1,398.96 | 876,800 |
| 2025-10-01 | 1,398.35 | 1,398.35 | 1,398.00 | 1,398.00 | 1,398.00 | 278,600 |
| 2025-09-30 | 1,400.73 | 1,400.73 | 1,398.35 | 1,398.35 | 1,398.35 | 380,600 |
| 2025-09-29 | 1,397.75 | 1,400.73 | 1,397.75 | 1,400.73 | 1,400.73 | 6,600 |
| 2025-09-26 | 1,398.80 | 1,398.80 | 1,397.75 | 1,397.75 | 1,397.75 | 162,400 |
| 2025-09-25 | 1,398.67 | 1,398.80 | 1,398.67 | 1,398.80 | 1,398.80 | 92,600 |
| 2025-09-24 | 1,397.04 | 1,398.67 | 1,397.04 | 1,398.67 | 1,398.67 | 308,400 |
| 2025-09-23 | 1,397.97 | 1,397.97 | 1,397.04 | 1,397.04 | 1,397.04 | 227,000 |
| 2025-09-22 | 1,398.02 | 1,398.02 | 1,397.97 | 1,397.97 | 1,397.97 | 129,100 |
| 2025-09-19 | 1,398.98 | 1,398.98 | 1,398.02 | 1,398.02 | 1,398.02 | 3,103,700 |
| 2025-09-18 | 1,399.66 | 1,399.66 | 1,398.98 | 1,398.98 | 1,398.98 | 35,400 |
| 2025-09-17 | 1,399.72 | 1,399.72 | 1,399.66 | 1,399.66 | 1,399.66 | 151,500 |
| 2025-09-16 | 1,398.47 | 1,399.90 | 1,398.47 | 1,399.90 | 1,399.90 | 240,900 |
| 2025-09-15 | 1,398.19 | 1,398.47 | 1,398.19 | 1,398.47 | 1,398.47 | 34,500 |
| 2025-09-12 | 1,389.82 | 1,398.19 | 1,389.82 | 1,398.19 | 1,398.19 | 117,000 |
| 2025-09-11 | 1,389.01 | 1,389.82 | 1,389.01 | 1,389.82 | 1,389.82 | 323,300 |
| 2025-09-10 | 1,389.02 | 1,389.02 | 1,389.01 | 1,389.01 | 1,389.01 | 1,042,300 |
| 2025-09-09 | 1,390.57 | 1,390.57 | 1,389.02 | 1,389.02 | 1,389.02 | 1,133,500 |
| 2025-09-08 | 1,393.36 | 1,393.36 | 1,390.57 | 1,390.57 | 1,390.57 | 250,800 |
| 2025-09-05 | 1,400.14 | 1,400.14 | 1,393.36 | 1,393.36 | 1,393.36 | 167,500 |
| 2025-09-04 | 1,410.06 | 1,410.06 | 1,400.14 | 1,400.14 | 1,400.14 | 7,148,500 |
| 2025-09-03 | 1,411.38 | 1,411.38 | 1,410.06 | 1,410.06 | 1,410.06 | 160,300 |
| 2025-09-02 | 1,416.48 | 1,416.48 | 1,411.38 | 1,411.38 | 1,411.38 | 169,300 |
| 2025-09-01 | 1,416.50 | 1,416.50 | 1,416.48 | 1,416.48 | 1,416.48 | 250,700 |
| 2025-08-29 | 1,407.55 | 1,416.50 | 1,407.55 | 1,416.50 | 1,416.50 | 93,800 |
| 2025-08-28 | 1,400.11 | 1,407.55 | 1,400.11 | 1,407.55 | 1,407.55 | 253,300 |
| 2025-08-27 | 1,400.03 | 1,400.11 | 1,400.03 | 1,400.11 | 1,400.11 | 68,900 |
| 2025-08-26 | 1,400.00 | 1,400.03 | 1,400.00 | 1,400.03 | 1,400.03 | 585,900 |
| 2025-08-25 | 1,397.23 | 1,400.00 | 1,397.23 | 1,400.00 | 1,400.00 | 2,656,500 |
| 2025-08-22 | 1,396.99 | 1,397.23 | 1,396.99 | 1,397.23 | 1,397.23 | 189,100 |
| 2025-08-21 | 1,395.61 | 1,396.99 | 1,395.61 | 1,396.99 | 1,396.99 | 1,032,000 |
| 2025-08-20 | 1,394.77 | 1,395.61 | 1,394.77 | 1,395.61 | 1,395.61 | 69,000 |
| 2025-08-19 | 1,390.01 | 1,394.77 | 1,390.01 | 1,394.77 | 1,394.77 | 10,900 |
| 2025-08-18 | 1,389.95 | 1,390.01 | 1,389.95 | 1,390.01 | 1,390.01 | 2,308,500 |
| 2025-08-15 | 1,385.54 | 1,389.95 | 1,385.54 | 1,389.95 | 1,389.95 | 1,889,300 |
| 2025-08-14 | 1,385.16 | 1,385.54 | 1,385.16 | 1,385.54 | 1,385.54 | 209,300 |
| 2025-08-13 | 1,385.22 | 1,385.22 | 1,385.16 | 1,385.16 | 1,385.16 | 107,400 |
| 2025-08-08 | 1,384.89 | 1,385.22 | 1,384.89 | 1,385.22 | 1,385.22 | 128,000 |
| 2025-08-07 | 1,383.53 | 1,384.89 | 1,383.53 | 1,384.89 | 1,384.89 | 300,000 |
| 2025-08-06 | 1,383.50 | 1,383.53 | 1,383.50 | 1,383.53 | 1,383.53 | 455,100 |
| 2025-08-05 | 1,383.36 | 1,383.50 | 1,383.36 | 1,383.50 | 1,383.50 | 159,500 |
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.