Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 52.16
-0.09 (-0.17%)
At close: Sep 10, 2025
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.16 | 53.99 | 52.21 | 52.25 | 52.25 | -1.71% | 218,750 |
| Sep 8, 2025 | 54.01 | 55.49 | 53.05 | 53.16 | 53.16 | -1.57% | 530,505 |
| Sep 7, 2025 | 52.04 | 54.50 | 52.00 | 54.01 | 54.01 | 3.79% | 918,818 |
| Sep 3, 2025 | 52.00 | 52.25 | 51.79 | 52.04 | 52.04 | 0.08% | 40,116 |
| Sep 2, 2025 | 52.02 | 52.41 | 52.00 | 52.00 | 52.00 | -0.04% | 67,389 |
| Sep 1, 2025 | 52.01 | 52.29 | 51.90 | 52.02 | 52.02 | 0.02% | 66,111 |
| Aug 31, 2025 | 51.96 | 53.00 | 52.00 | 52.01 | 52.01 | 0.10% | 161,249 |
| Aug 28, 2025 | 51.81 | 52.50 | 51.51 | 51.96 | 51.96 | 0.29% | 51,766 |
| Aug 27, 2025 | 52.07 | 52.40 | 51.50 | 51.81 | 51.81 | -0.50% | 71,755 |
| Aug 26, 2025 | 52.40 | 52.55 | 51.80 | 52.07 | 52.07 | -0.63% | 62,446 |
| Aug 25, 2025 | 51.76 | 52.70 | 51.75 | 52.40 | 52.40 | 1.24% | 104,289 |
| Aug 24, 2025 | 51.81 | 52.00 | 51.53 | 51.76 | 51.76 | -0.10% | 60,068 |
| Aug 21, 2025 | 52.22 | 52.40 | 51.60 | 51.81 | 51.81 | -0.79% | 36,182 |
| Aug 20, 2025 | 52.73 | 52.95 | 52.20 | 52.22 | 52.22 | -0.97% | 58,700 |
| Aug 19, 2025 | 52.53 | 53.05 | 52.50 | 52.73 | 52.73 | 0.38% | 127,387 |
| Aug 18, 2025 | 52.69 | 53.12 | 52.35 | 52.53 | 52.53 | -0.30% | 183,606 |
| Aug 17, 2025 | 51.07 | 53.13 | 51.02 | 52.69 | 52.69 | 3.17% | 535,275 |
| Aug 14, 2025 | 51.71 | 52.05 | 50.50 | 51.07 | 51.07 | -1.24% | 91,831 |
| Aug 13, 2025 | 51.00 | 52.14 | 51.00 | 51.71 | 51.71 | 1.39% | 215,162 |
| Aug 12, 2025 | 50.80 | 51.35 | 50.66 | 51.00 | 51.00 | 0.39% | 84,881 |
| Aug 11, 2025 | 51.02 | 51.39 | 50.60 | 50.80 | 50.80 | -0.43% | 112,683 |
| Aug 10, 2025 | 51.48 | 51.77 | 50.90 | 51.02 | 51.02 | -0.89% | 246,203 |
| Aug 7, 2025 | 51.38 | 51.70 | 51.01 | 51.48 | 51.48 | 0.19% | 83,590 |
| Aug 6, 2025 | 51.49 | 51.80 | 51.15 | 51.38 | 51.38 | -0.21% | 135,827 |
| Aug 5, 2025 | 51.07 | 51.83 | 51.07 | 51.49 | 51.49 | 0.82% | 104,564 |
| Aug 4, 2025 | 51.28 | 51.88 | 50.94 | 51.07 | 51.07 | -0.41% | 137,632 |
| Aug 3, 2025 | 50.49 | 51.52 | 50.33 | 51.28 | 51.28 | 1.56% | 197,134 |
| Jul 31, 2025 | 49.95 | 50.79 | 50.00 | 50.49 | 50.49 | 1.08% | 116,537 |
| Jul 30, 2025 | 49.82 | 50.80 | 49.82 | 49.95 | 49.95 | 0.26% | 184,418 |
| Jul 29, 2025 | 50.12 | 50.50 | 49.50 | 49.82 | 49.82 | -0.60% | 104,141 |
| Jul 28, 2025 | 51.60 | 52.10 | 50.05 | 50.12 | 50.12 | -2.87% | 239,425 |
| Jul 27, 2025 | 51.85 | 52.83 | 51.51 | 51.60 | 51.60 | -0.48% | 284,481 |
| Jul 23, 2025 | 51.20 | 51.98 | 50.81 | 51.85 | 51.85 | 1.27% | 264,039 |
| Jul 22, 2025 | 50.45 | 52.20 | 50.80 | 51.20 | 51.20 | 1.49% | 704,692 |
| Jul 21, 2025 | 49.86 | 50.70 | 49.80 | 50.45 | 50.45 | 1.18% | 214,616 |
| Jul 20, 2025 | 49.63 | 50.30 | 49.70 | 49.86 | 49.86 | 0.46% | 56,116 |
| Jul 17, 2025 | 49.41 | 50.00 | 49.50 | 49.63 | 49.63 | 0.45% | 35,478 |
| Jul 16, 2025 | 49.84 | 50.35 | 49.40 | 49.41 | 49.41 | -0.86% | 103,440 |
| Jul 15, 2025 | 49.95 | 50.10 | 49.54 | 49.84 | 49.84 | -0.22% | 52,017 |
| Jul 14, 2025 | 48.50 | 49.99 | 48.86 | 49.95 | 49.95 | 2.99% | 113,669 |
| Jul 13, 2025 | 50.22 | 50.98 | 48.50 | 48.50 | 48.50 | -3.42% | 179,749 |
| Jul 10, 2025 | 50.15 | 50.50 | 50.03 | 50.22 | 50.22 | 0.14% | 38,396 |
| Jul 9, 2025 | 49.35 | 50.75 | 49.40 | 50.15 | 50.15 | 1.62% | 116,982 |
| Jul 7, 2025 | 49.27 | 49.90 | 49.20 | 49.35 | 49.35 | 0.16% | 64,609 |
| Jul 6, 2025 | 48.89 | 49.99 | 49.00 | 49.27 | 49.27 | 0.78% | 92,250 |
| Jul 2, 2025 | 49.82 | 50.96 | 48.76 | 48.89 | 48.89 | -1.87% | 151,595 |
| Jul 1, 2025 | 50.40 | 51.00 | 49.60 | 49.82 | 49.82 | -1.15% | 114,722 |
| Jun 30, 2025 | 50.80 | 51.30 | 50.31 | 50.40 | 50.40 | -0.79% | 110,942 |
| Jun 29, 2025 | 49.44 | 51.00 | 50.01 | 50.80 | 50.80 | 2.75% | 158,717 |
| Jun 25, 2025 | 48.36 | 50.00 | 48.50 | 49.44 | 49.44 | 2.23% | 162,290 |