Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 51.49
+0.42 (0.82%)
At close: Aug 5, 2025
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 46.59 | 48.59 | 47.15 | 48.36 | 48.36 | 3.80% | 238,146 |
| Jun 23, 2025 | 46.38 | 47.20 | 46.45 | 46.59 | 46.59 | 0.45% | 165,675 |
| Jun 22, 2025 | 46.34 | 46.50 | 45.20 | 46.38 | 46.38 | 0.09% | 58,385 |
| Jun 19, 2025 | 46.38 | 47.01 | 46.30 | 46.34 | 46.34 | -0.09% | 81,292 |
| Jun 18, 2025 | 46.71 | 47.20 | 46.35 | 46.38 | 46.38 | -0.71% | 160,257 |
| Jun 17, 2025 | 47.40 | 48.25 | 46.65 | 46.71 | 46.71 | -1.46% | 157,082 |
| Jun 16, 2025 | 47.03 | 48.39 | 47.20 | 47.40 | 47.40 | 0.79% | 95,540 |
| Jun 15, 2025 | 49.14 | 47.99 | 45.00 | 47.03 | 47.03 | -4.29% | 210,286 |
| Jun 12, 2025 | 50.43 | 50.88 | 48.85 | 49.14 | 49.14 | -2.56% | 307,579 |
| Jun 11, 2025 | 50.50 | 51.00 | 50.35 | 50.43 | 50.43 | -0.14% | 86,658 |
| Jun 10, 2025 | 50.37 | 51.48 | 50.30 | 50.50 | 50.50 | 0.26% | 157,538 |
| Jun 4, 2025 | 50.05 | 50.95 | 50.11 | 50.37 | 50.37 | 0.64% | 82,986 |
| Jun 3, 2025 | 51.40 | 51.50 | 50.00 | 50.05 | 50.05 | -2.63% | 186,331 |
| Jun 2, 2025 | 52.70 | 52.72 | 51.18 | 51.40 | 51.40 | -2.47% | 83,006 |
| Jun 1, 2025 | 52.50 | 52.90 | 51.70 | 52.70 | 52.70 | 0.38% | 139,160 |
| May 29, 2025 | 53.01 | 53.14 | 51.70 | 52.50 | 52.50 | -0.96% | 164,137 |
| May 28, 2025 | 53.20 | 53.47 | 52.71 | 53.01 | 53.01 | -0.36% | 172,793 |
| May 27, 2025 | 52.70 | 53.25 | 52.42 | 53.20 | 53.20 | 0.95% | 630,831 |
| May 26, 2025 | 51.82 | 52.80 | 51.40 | 52.70 | 52.70 | 1.70% | 952,140 |
| May 25, 2025 | 49.80 | 51.86 | 49.99 | 51.82 | 51.82 | 4.06% | 612,077 |
| May 22, 2025 | 50.14 | 50.40 | 49.70 | 49.80 | 49.80 | -0.68% | 194,545 |
| May 21, 2025 | 50.26 | 50.45 | 49.71 | 50.14 | 50.14 | -0.24% | 181,846 |
| May 20, 2025 | 50.18 | 50.60 | 49.66 | 50.26 | 50.26 | 0.16% | 424,881 |
| May 19, 2025 | 48.50 | 50.53 | 48.60 | 50.18 | 50.18 | 3.46% | 1,056,139 |