DELTA CORPORATION LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,343.03 | 1,343.03 | 1,341.69 | 1,341.69 | 1,341.69 | 186,700 |
| 2025-05-09 | 1,349.08 | 1,349.08 | 1,343.03 | 1,343.03 | 1,343.03 | 507,400 |
| 2025-05-08 | 1,340.03 | 1,349.08 | 1,340.03 | 1,349.08 | 1,349.08 | 206,100 |
| 2025-05-07 | 1,337.69 | 1,340.03 | 1,337.69 | 1,340.03 | 1,340.03 | 40,200 |
| 2025-05-06 | 1,300.85 | 1,337.69 | 1,300.85 | 1,337.69 | 1,337.69 | 581,300 |
| 2025-05-05 | 1,317.00 | 1,317.00 | 1,300.85 | 1,300.85 | 1,300.85 | 56,000 |
| 2025-05-02 | 1,357.56 | 1,357.56 | 1,317.00 | 1,317.00 | 1,317.00 | 1,000 |
| 2025-04-25 | 1,464.80 | 1,464.80 | 1,388.26 | 1,388.26 | 1,388.26 | 378,900 |
| 2025-04-24 | 1,387.27 | 1,464.80 | 1,387.27 | 1,464.80 | 1,464.80 | 138,000 |
| 2025-04-23 | 1,389.76 | 1,389.76 | 1,387.27 | 1,387.27 | 1,387.27 | 35,500 |
| 2025-04-22 | 1,525.07 | 1,525.07 | 1,389.76 | 1,389.76 | 1,389.76 | 34,407 |
| 2025-04-17 | 1,525.55 | 1,525.55 | 1,525.07 | 1,525.07 | 1,525.07 | 333,509 |
| 2025-04-16 | 1,525.56 | 1,525.56 | 1,525.55 | 1,525.55 | 1,525.55 | 35,800 |
| 2025-04-15 | 1,526.21 | 1,526.21 | 1,525.56 | 1,525.56 | 1,525.56 | 242,100 |
| 2025-04-14 | 1,526.03 | 1,526.21 | 1,526.03 | 1,526.21 | 1,526.21 | 307,200 |
| 2025-04-11 | 1,527.30 | 1,527.30 | 1,526.03 | 1,526.03 | 1,526.03 | 239,800 |
| 2025-04-10 | 1,528.61 | 1,528.61 | 1,527.30 | 1,527.30 | 1,527.30 | 172,700 |
| 2025-04-09 | 1,495.05 | 1,528.61 | 1,495.05 | 1,528.61 | 1,528.61 | 29,500 |
| 2025-04-08 | 1,495.00 | 1,495.05 | 1,495.00 | 1,495.05 | 1,495.05 | 610,800 |
| 2025-04-07 | 1,490.95 | 1,490.95 | 1,490.02 | 1,490.02 | 1,490.02 | 195,800 |
| 2025-04-04 | 1,500.01 | 1,500.01 | 1,490.95 | 1,490.95 | 1,490.95 | 367,800 |
| 2025-04-03 | 1,521.17 | 1,521.17 | 1,500.01 | 1,500.01 | 1,500.01 | 402,751 |
| 2025-04-02 | 1,523.99 | 1,523.99 | 1,521.17 | 1,521.17 | 1,521.17 | 401,394 |
| 2025-04-01 | 1,524.30 | 1,524.30 | 1,523.99 | 1,523.99 | 1,523.99 | 439,121 |
| 2025-03-31 | 1,524.17 | 1,524.30 | 1,524.17 | 1,524.30 | 1,524.30 | 297,600 |
| 2025-03-28 | 1,527.33 | 1,527.33 | 1,524.17 | 1,524.17 | 1,524.17 | 301,600 |
| 2025-03-27 | 1,530.07 | 1,530.07 | 1,527.33 | 1,527.33 | 1,527.33 | 1,089,300 |
| 2025-03-26 | 1,545.86 | 1,545.86 | 1,530.07 | 1,530.07 | 1,530.07 | 1,119,100 |
| 2025-03-25 | 1,546.03 | 1,546.03 | 1,545.86 | 1,545.86 | 1,545.86 | 462,900 |
| 2025-03-24 | 1,545.98 | 1,546.03 | 1,545.98 | 1,546.03 | 1,546.03 | 1,640,600 |
| 2025-03-21 | 1,546.08 | 1,546.08 | 1,545.98 | 1,545.98 | 1,545.98 | 955,500 |
| 2025-03-20 | 1,546.12 | 1,546.12 | 1,546.08 | 1,546.08 | 1,546.08 | 541,900 |
| 2025-03-19 | 1,546.36 | 1,546.36 | 1,546.12 | 1,546.12 | 1,546.12 | 664,700 |
| 2025-03-18 | 1,546.11 | 1,546.36 | 1,546.11 | 1,546.36 | 1,546.36 | 76,100 |
| 2025-03-17 | 1,545.08 | 1,546.11 | 1,545.08 | 1,546.11 | 1,546.11 | 81,100 |
| 2025-03-14 | 1,545.85 | 1,545.85 | 1,545.08 | 1,545.08 | 1,545.08 | 230,300 |
| 2025-03-13 | 1,546.48 | 1,546.48 | 1,545.85 | 1,545.85 | 1,545.85 | 211,800 |
| 2025-03-12 | 1,535.19 | 1,546.48 | 1,535.19 | 1,546.48 | 1,546.48 | 108,200 |
| 2025-03-11 | 1,510.63 | 1,535.19 | 1,510.63 | 1,535.19 | 1,535.19 | 221,700 |
| 2025-03-10 | 1,509.16 | 1,510.63 | 1,509.16 | 1,510.63 | 1,510.63 | 135,800 |
| 2025-03-07 | 1,504.18 | 1,509.16 | 1,504.18 | 1,509.16 | 1,509.16 | 10,600 |
| 2025-03-06 | 1,502.71 | 1,504.18 | 1,502.71 | 1,504.18 | 1,504.18 | 100,300 |
| 2025-03-05 | 1,500.01 | 1,502.71 | 1,500.01 | 1,502.71 | 1,502.71 | 252,300 |
| 2025-03-04 | 1,504.48 | 1,504.48 | 1,500.01 | 1,500.01 | 1,500.01 | 165,900 |
| 2025-03-03 | 1,543.74 | 1,543.74 | 1,504.48 | 1,504.48 | 1,504.48 | 515,800 |
| 2025-02-28 | 1,509.50 | 1,543.74 | 1,509.50 | 1,543.74 | 1,543.74 | 278,900 |
| 2025-02-27 | 1,419.41 | 1,509.50 | 1,419.41 | 1,509.50 | 1,509.50 | 195,600 |
| 2025-02-26 | 1,349.98 | 1,419.41 | 1,349.98 | 1,419.41 | 1,419.41 | 129,400 |
| 2025-02-25 | 1,316.04 | 1,349.98 | 1,316.04 | 1,349.98 | 1,349.98 | 89,500 |
| 2025-02-24 | 1,314.39 | 1,316.04 | 1,314.39 | 1,316.04 | 1,316.04 | 81,800 |
| 2025-02-20 | 1,305.94 | 1,314.39 | 1,305.94 | 1,314.39 | 1,314.39 | 75,200 |
| 2025-02-19 | 1,300.15 | 1,305.94 | 1,300.15 | 1,305.94 | 1,305.94 | 160,500 |
| 2025-02-18 | 1,300.26 | 1,300.26 | 1,300.15 | 1,300.15 | 1,300.15 | 50,700 |
| 2025-02-17 | 1,300.02 | 1,300.26 | 1,300.02 | 1,300.26 | 1,300.26 | 168,400 |
| 2025-02-14 | 1,299.96 | 1,300.02 | 1,299.96 | 1,300.02 | 1,300.02 | 62,400 |
| 2025-02-13 | 1,299.39 | 1,299.96 | 1,299.39 | 1,299.96 | 1,299.96 | 3,571,800 |
| 2025-02-12 | 1,299.81 | 1,299.81 | 1,299.39 | 1,299.39 | 1,299.39 | 194,300 |
| 2025-02-11 | 1,298.52 | 1,299.81 | 1,298.52 | 1,299.81 | 1,299.81 | 615,000 |
| 2025-02-10 | 1,292.49 | 1,298.52 | 1,292.49 | 1,298.52 | 1,298.52 | 6,900 |
| 2025-02-07 | 1,297.73 | 1,297.73 | 1,292.49 | 1,292.49 | 1,292.49 | 161,600 |
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.