DELTA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1,383.37 | 1,383.37 | 1,383.36 | 1,383.36 | 1,383.36 | 425,400 |
| 2025-08-01 | 1,329.80 | 1,383.37 | 1,329.80 | 1,383.37 | 1,383.37 | 10,100 |
| 2025-07-31 | 1,328.51 | 1,329.80 | 1,328.51 | 1,329.80 | 1,329.80 | 59,400 |
| 2025-07-30 | 1,326.24 | 1,328.51 | 1,326.24 | 1,328.51 | 1,328.51 | 342,800 |
| 2025-07-29 | 1,325.71 | 1,326.24 | 1,325.71 | 1,326.24 | 1,326.24 | 350,000 |
| 2025-07-28 | 1,320.83 | 1,325.71 | 1,320.83 | 1,325.71 | 1,325.71 | 113,600 |
| 2025-07-25 | 1,320.19 | 1,320.83 | 1,320.19 | 1,320.83 | 1,320.83 | 68,900 |
| 2025-07-24 | 1,217.21 | 1,320.19 | 1,217.21 | 1,320.19 | 1,320.19 | 108,600 |
| 2025-07-23 | 1,316.04 | 1,316.04 | 1,217.21 | 1,217.21 | 1,217.21 | 587,700 |
| 2025-07-22 | 1,317.82 | 1,317.82 | 1,316.04 | 1,316.04 | 1,316.04 | 1,346,300 |
| 2025-07-21 | 1,314.76 | 1,317.82 | 1,314.76 | 1,317.82 | 1,317.82 | 2,279,300 |
| 2025-07-18 | 1,313.06 | 1,314.76 | 1,313.06 | 1,314.76 | 1,314.76 | 286,700 |
| 2025-07-17 | 1,310.94 | 1,313.06 | 1,310.94 | 1,313.06 | 1,313.06 | 101,000 |
| 2025-07-16 | 1,316.47 | 1,316.47 | 1,310.94 | 1,310.94 | 1,310.94 | 119,200 |
| 2025-07-15 | 1,315.01 | 1,316.47 | 1,315.01 | 1,316.47 | 1,316.47 | 68,000 |
| 2025-07-14 | 1,315.03 | 1,315.03 | 1,315.01 | 1,315.01 | 1,315.01 | 242,900 |
| 2025-07-11 | 1,315.04 | 1,315.04 | 1,315.03 | 1,315.03 | 1,315.03 | 1,316,700 |
| 2025-07-10 | 1,317.21 | 1,317.21 | 1,315.04 | 1,315.04 | 1,315.04 | 786,800 |
| 2025-07-09 | 1,320.00 | 1,320.00 | 1,317.21 | 1,317.21 | 1,317.21 | 57,800 |
| 2025-07-08 | 1,322.67 | 1,322.67 | 1,320.00 | 1,320.00 | 1,320.00 | 30,500 |
| 2025-07-07 | 1,324.95 | 1,324.95 | 1,322.67 | 1,322.67 | 1,322.67 | 150,400 |
| 2025-07-04 | 1,324.93 | 1,324.95 | 1,324.93 | 1,324.95 | 1,324.95 | 8,600 |
| 2025-07-03 | 1,324.95 | 1,324.95 | 1,324.93 | 1,324.93 | 1,324.93 | 54,700 |
| 2025-07-02 | 1,325.00 | 1,325.00 | 1,324.98 | 1,324.98 | 1,324.98 | 13,500 |
| 2025-07-01 | 1,325.06 | 1,325.06 | 1,325.00 | 1,325.00 | 1,325.00 | 362,600 |
| 2025-06-30 | 1,325.25 | 1,325.25 | 1,325.06 | 1,325.06 | 1,325.06 | 348,300 |
| 2025-06-27 | 1,331.82 | 1,331.82 | 1,325.25 | 1,325.25 | 1,325.25 | 2,783,300 |
| 2025-06-26 | 1,339.19 | 1,339.19 | 1,331.82 | 1,331.82 | 1,331.82 | 19,000 |
| 2025-06-25 | 1,247.80 | 1,339.19 | 1,247.80 | 1,339.19 | 1,339.19 | 1,541,900 |
| 2025-06-24 | 1,339.84 | 1,339.84 | 1,247.80 | 1,247.80 | 1,247.80 | 1,025,100 |
| 2025-06-23 | 1,338.22 | 1,339.84 | 1,338.22 | 1,339.84 | 1,339.84 | 29,300 |
| 2025-06-20 | 1,338.54 | 1,338.54 | 1,338.22 | 1,338.22 | 1,338.22 | 1,625,800 |
| 2025-06-19 | 1,338.46 | 1,338.54 | 1,338.46 | 1,338.54 | 1,338.54 | 19,200 |
| 2025-06-18 | 1,338.38 | 1,338.46 | 1,338.38 | 1,338.46 | 1,338.46 | 83,800 |
| 2025-06-17 | 1,338.42 | 1,338.42 | 1,338.38 | 1,338.38 | 1,338.38 | 278,200 |
| 2025-06-16 | 1,338.00 | 1,338.42 | 1,338.00 | 1,338.42 | 1,338.42 | 149,800 |
| 2025-06-13 | 1,339.99 | 1,339.99 | 1,338.00 | 1,338.00 | 1,338.00 | 1,252,000 |
| 2025-06-12 | 1,341.96 | 1,341.96 | 1,339.99 | 1,339.99 | 1,339.99 | 1,684,100 |
| 2025-06-11 | 1,345.01 | 1,345.01 | 1,341.96 | 1,341.96 | 1,341.96 | 54,200 |
| 2025-06-10 | 1,348.47 | 1,348.47 | 1,345.01 | 1,345.01 | 1,345.01 | 1,736,200 |
| 2025-06-09 | 1,349.89 | 1,349.89 | 1,348.47 | 1,348.47 | 1,348.47 | 49,800 |
| 2025-06-06 | 1,349.94 | 1,349.94 | 1,349.89 | 1,349.89 | 1,349.89 | 641,900 |
| 2025-06-05 | 1,350.12 | 1,350.12 | 1,349.94 | 1,349.94 | 1,349.94 | 322,400 |
| 2025-06-04 | 1,352.97 | 1,352.97 | 1,350.12 | 1,350.12 | 1,350.12 | 1,117,700 |
| 2025-06-03 | 1,352.99 | 1,352.99 | 1,352.97 | 1,352.97 | 1,352.97 | 1,025,300 |
| 2025-06-02 | 1,350.15 | 1,352.99 | 1,350.15 | 1,352.99 | 1,352.99 | 129,200 |
| 2025-05-30 | 1,350.00 | 1,350.15 | 1,350.00 | 1,350.15 | 1,350.15 | 1,045,300 |
| 2025-05-29 | 1,349.98 | 1,350.00 | 1,349.98 | 1,350.00 | 1,350.00 | 817,600 |
| 2025-05-28 | 1,354.71 | 1,354.71 | 1,349.98 | 1,349.98 | 1,349.98 | 387,400 |
| 2025-05-27 | 1,347.73 | 1,354.71 | 1,347.73 | 1,354.71 | 1,354.71 | 102,600 |
| 2025-05-23 | 1,347.61 | 1,347.73 | 1,347.61 | 1,347.73 | 1,347.73 | 30,700 |
| 2025-05-22 | 1,348.09 | 1,348.09 | 1,347.61 | 1,347.61 | 1,347.61 | 2,089,100 |
| 2025-05-21 | 1,348.11 | 1,348.11 | 1,348.09 | 1,348.09 | 1,348.09 | 636,900 |
| 2025-05-20 | 1,341.43 | 1,348.11 | 1,341.43 | 1,348.11 | 1,348.11 | 357,000 |
| 2025-05-19 | 1,349.19 | 1,349.19 | 1,341.43 | 1,341.43 | 1,341.43 | 772,500 |
| 2025-05-16 | 1,342.01 | 1,349.19 | 1,342.01 | 1,349.19 | 1,349.19 | 6,200 |
| 2025-05-15 | 1,340.01 | 1,342.01 | 1,340.01 | 1,342.01 | 1,342.01 | 787,500 |
| 2025-05-14 | 1,340.06 | 1,340.06 | 1,340.01 | 1,340.01 | 1,340.01 | 713,800 |
| 2025-05-13 | 1,341.69 | 1,341.69 | 1,340.06 | 1,340.06 | 1,340.06 | 754,900 |
| 2025-05-12 | 1,343.03 | 1,343.03 | 1,341.69 | 1,341.69 | 1,341.69 | 186,700 |
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.