Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 46.21
-0.45 (-0.96%)
At close: Dec 2, 2025
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 47.97 | 48.45 | 47.20 | 47.48 | 47.48 | -1.02% | 82,219 |
| Nov 18, 2025 | 48.86 | 48.99 | 47.91 | 47.97 | 47.97 | -1.82% | 312,617 |
| Nov 17, 2025 | 48.54 | 49.25 | 47.99 | 48.86 | 48.86 | 0.66% | 312,115 |
| Nov 16, 2025 | 48.53 | 48.91 | 48.40 | 48.54 | 48.54 | 0.02% | 73,277 |
| Nov 13, 2025 | 48.56 | 49.38 | 48.50 | 48.53 | 48.53 | -0.06% | 117,070 |
| Nov 12, 2025 | 48.13 | 49.49 | 48.50 | 48.56 | 48.56 | 0.89% | 119,853 |
| Nov 11, 2025 | 48.63 | 49.15 | 48.00 | 48.13 | 48.13 | -1.03% | 207,744 |
| Nov 10, 2025 | 48.62 | 49.40 | 48.45 | 48.63 | 48.63 | 0.02% | 102,131 |
| Nov 9, 2025 | 48.99 | 49.70 | 48.60 | 48.62 | 48.62 | -0.76% | 201,129 |
| Nov 6, 2025 | 48.00 | 49.15 | 47.02 | 48.99 | 48.99 | 2.06% | 309,971 |
| Nov 5, 2025 | 48.66 | 48.80 | 47.98 | 48.00 | 48.00 | -1.36% | 253,509 |
| Nov 4, 2025 | 48.65 | 48.99 | 48.50 | 48.66 | 48.66 | 0.02% | 166,492 |
| Nov 3, 2025 | 49.22 | 49.47 | 48.50 | 48.65 | 48.65 | -1.16% | 266,012 |
| Nov 2, 2025 | 50.00 | 50.20 | 49.10 | 49.22 | 49.22 | -1.56% | 248,366 |
| Oct 30, 2025 | 50.50 | 50.95 | 49.92 | 50.00 | 50.00 | -0.99% | 335,879 |
| Oct 29, 2025 | 53.85 | 50.90 | 49.00 | 50.50 | 50.50 | -6.22% | 1,866,487 |
| Oct 28, 2025 | 54.11 | 54.49 | 53.30 | 53.85 | 53.85 | -0.48% | 260,293 |
| Oct 27, 2025 | 53.99 | 54.88 | 54.00 | 54.11 | 54.11 | 0.22% | 446,759 |
| Oct 26, 2025 | 53.31 | 54.75 | 53.55 | 53.99 | 53.99 | 1.28% | 1,065,901 |
| Oct 23, 2025 | 52.48 | 53.67 | 52.50 | 53.31 | 53.31 | 1.58% | 450,603 |
| Oct 22, 2025 | 52.38 | 52.92 | 52.12 | 52.48 | 52.48 | 0.19% | 134,733 |
| Oct 21, 2025 | 53.00 | 53.00 | 52.16 | 52.38 | 52.38 | -1.17% | 128,230 |
| Oct 20, 2025 | 53.08 | 53.45 | 52.80 | 53.00 | 53.00 | -0.15% | 177,079 |
| Oct 19, 2025 | 52.96 | 53.80 | 52.96 | 53.08 | 53.08 | 0.23% | 213,023 |
| Oct 16, 2025 | 51.85 | 53.00 | 51.85 | 52.96 | 52.96 | 2.14% | 159,886 |
| Oct 15, 2025 | 51.79 | 52.35 | 51.79 | 51.85 | 51.85 | 0.12% | 113,392 |
| Oct 14, 2025 | 52.09 | 53.00 | 51.70 | 51.79 | 51.79 | -0.58% | 222,205 |
| Oct 13, 2025 | 52.12 | 52.49 | 51.77 | 52.09 | 52.09 | -0.06% | 65,124 |
| Oct 12, 2025 | 52.81 | 53.00 | 51.70 | 52.12 | 52.12 | -1.31% | 149,932 |
| Oct 8, 2025 | 53.50 | 53.95 | 52.75 | 52.81 | 52.81 | -1.29% | 112,668 |
| Oct 7, 2025 | 52.73 | 54.00 | 52.70 | 53.50 | 53.50 | 1.46% | 425,522 |
| Oct 6, 2025 | 51.50 | 53.19 | 51.78 | 52.73 | 52.73 | 2.39% | 476,499 |
| Oct 5, 2025 | 51.01 | 51.55 | 50.80 | 51.50 | 51.50 | 0.96% | 90,696 |
| Oct 2, 2025 | 51.01 | 51.26 | 50.70 | 51.01 | 51.01 | - | 60,197 |
| Oct 1, 2025 | 50.63 | 51.35 | 50.40 | 51.01 | 51.01 | 0.75% | 114,897 |
| Sep 30, 2025 | 51.09 | 51.26 | 50.27 | 50.63 | 50.63 | -0.90% | 139,140 |
| Sep 29, 2025 | 51.15 | 51.29 | 50.21 | 51.09 | 51.09 | -0.12% | 41,319 |
| Sep 28, 2025 | 50.21 | 51.56 | 50.22 | 51.15 | 51.15 | 1.87% | 141,057 |
| Sep 25, 2025 | 50.59 | 51.08 | 50.20 | 50.21 | 50.21 | -0.75% | 87,355 |
| Sep 24, 2025 | 49.14 | 51.00 | 49.10 | 50.59 | 50.59 | 2.95% | 131,214 |
| Sep 23, 2025 | 49.66 | 49.98 | 49.10 | 49.14 | 49.14 | -1.05% | 81,952 |