Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 48.28
+0.78 (1.64%)
At close: Feb 2, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 47.50 | 50.00 | 47.45 | 48.28 | 48.28 | 1.64% | 635,138 |
| Feb 1, 2026 | 47.12 | 48.30 | 46.35 | 47.50 | 47.50 | 0.81% | 423,665 |
| Jan 28, 2026 | 49.00 | 49.48 | 47.00 | 47.12 | 47.12 | -3.84% | 561,040 |
| Jan 27, 2026 | 50.39 | 51.10 | 48.85 | 49.00 | 49.00 | -2.76% | 361,908 |
| Jan 26, 2026 | 50.60 | 51.00 | 48.51 | 50.39 | 50.39 | -0.42% | 608,395 |
| Jan 25, 2026 | 51.15 | 51.79 | 50.60 | 50.60 | 50.60 | -1.08% | 971,174 |
| Jan 22, 2026 | 46.50 | 51.48 | 46.80 | 51.15 | 51.15 | 10.00% | 2,838,194 |
| Jan 21, 2026 | 45.94 | 47.40 | 45.97 | 46.50 | 46.50 | 1.22% | 292,346 |
| Jan 20, 2026 | 45.54 | 46.08 | 45.54 | 45.94 | 45.94 | 0.88% | 88,903 |
| Jan 19, 2026 | 45.55 | 45.91 | 45.40 | 45.54 | 45.54 | -0.02% | 61,245 |
| Jan 18, 2026 | 45.38 | 46.18 | 45.35 | 45.55 | 45.55 | 0.37% | 61,547 |
| Jan 15, 2026 | 45.21 | 45.50 | 45.12 | 45.38 | 45.38 | 0.38% | 54,982 |
| Jan 14, 2026 | 45.75 | 45.90 | 45.10 | 45.21 | 45.21 | -1.18% | 141,679 |
| Jan 13, 2026 | 45.96 | 46.24 | 45.71 | 45.75 | 45.75 | -0.46% | 98,532 |
| Jan 12, 2026 | 46.01 | 46.65 | 45.90 | 45.96 | 45.96 | -0.11% | 95,901 |
| Jan 11, 2026 | 46.11 | 46.59 | 45.80 | 46.01 | 46.01 | -0.22% | 208,541 |
| Jan 8, 2026 | 46.60 | 47.28 | 46.00 | 46.11 | 46.11 | -1.05% | 129,871 |
| Jan 6, 2026 | 46.36 | 46.79 | 46.36 | 46.60 | 46.60 | 0.52% | 84,379 |
| Jan 5, 2026 | 46.84 | 46.80 | 46.30 | 46.36 | 46.36 | -1.02% | 85,041 |
| Jan 4, 2026 | 47.19 | 47.34 | 46.50 | 46.84 | 46.84 | -0.74% | 118,884 |
| Dec 31, 2025 | 47.41 | 47.68 | 47.05 | 47.19 | 47.19 | -0.46% | 38,787 |
| Dec 30, 2025 | 47.21 | 47.74 | 47.00 | 47.41 | 47.41 | 0.42% | 146,170 |
| Dec 29, 2025 | 47.16 | 47.43 | 46.95 | 47.21 | 47.21 | 0.11% | 81,147 |
| Dec 28, 2025 | 47.19 | 47.68 | 47.03 | 47.16 | 47.16 | -0.06% | 43,771 |
| Dec 25, 2025 | 47.67 | 47.94 | 47.00 | 47.19 | 47.19 | -1.01% | 112,440 |
| Dec 24, 2025 | 47.78 | 48.05 | 47.61 | 47.67 | 47.67 | -0.23% | 86,495 |
| Dec 23, 2025 | 47.02 | 47.98 | 47.01 | 47.78 | 47.78 | 1.62% | 193,085 |
| Dec 22, 2025 | 47.09 | 47.24 | 46.90 | 47.02 | 47.02 | -0.15% | 46,730 |
| Dec 21, 2025 | 47.30 | 47.60 | 46.90 | 47.09 | 47.09 | -0.44% | 136,443 |
| Dec 18, 2025 | 47.39 | 47.47 | 47.21 | 47.30 | 47.30 | -0.19% | 63,424 |
| Dec 17, 2025 | 47.61 | 47.74 | 47.20 | 47.39 | 47.39 | -0.46% | 123,117 |
| Dec 16, 2025 | 47.91 | 47.99 | 47.30 | 47.61 | 47.61 | -0.63% | 39,590 |
| Dec 15, 2025 | 48.14 | 48.38 | 47.71 | 47.91 | 47.91 | -0.48% | 54,771 |
| Dec 14, 2025 | 47.75 | 48.25 | 47.70 | 48.14 | 48.14 | 0.82% | 139,561 |
| Dec 11, 2025 | 47.12 | 47.80 | 47.20 | 47.75 | 47.75 | 1.34% | 146,216 |
| Dec 10, 2025 | 46.81 | 47.37 | 46.90 | 47.12 | 47.12 | 0.66% | 87,545 |
| Dec 9, 2025 | 46.03 | 46.86 | 46.12 | 46.81 | 46.81 | 1.69% | 150,866 |
| Dec 8, 2025 | 45.60 | 46.13 | 45.70 | 46.03 | 46.03 | 0.94% | 67,006 |
| Dec 7, 2025 | 45.71 | 45.90 | 45.57 | 45.60 | 45.60 | -0.24% | 195,837 |
| Dec 4, 2025 | 45.88 | 46.20 | 45.52 | 45.71 | 45.71 | -0.37% | 103,371 |
| Dec 3, 2025 | 46.21 | 46.86 | 45.86 | 45.88 | 45.88 | -0.71% | 159,798 |
| Dec 2, 2025 | 46.66 | 47.00 | 45.94 | 46.21 | 46.21 | -0.96% | 230,546 |
| Dec 1, 2025 | 47.01 | 47.24 | 46.52 | 46.66 | 46.66 | -0.74% | 72,697 |
| Nov 30, 2025 | 47.24 | 47.41 | 46.90 | 47.01 | 47.01 | -0.49% | 55,535 |
| Nov 27, 2025 | 46.32 | 47.47 | 46.06 | 47.24 | 47.24 | 1.99% | 81,817 |
| Nov 26, 2025 | 46.60 | 46.80 | 46.08 | 46.32 | 46.32 | -0.60% | 88,111 |
| Nov 25, 2025 | 46.98 | 47.19 | 46.60 | 46.60 | 46.60 | -0.81% | 141,429 |
| Nov 24, 2025 | 47.25 | 47.50 | 46.96 | 46.98 | 46.98 | -0.57% | 147,652 |
| Nov 23, 2025 | 46.99 | 47.50 | 46.98 | 47.25 | 47.25 | 0.55% | 67,311 |
| Nov 20, 2025 | 47.48 | 47.92 | 46.90 | 46.99 | 46.99 | -1.03% | 194,915 |