Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 53.07
+2.39 (4.72%)
At close: Nov 12, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 50.68 | 55.99 | 50.00 | 53.07 | 53.07 | 4.72% | 1,778,055 |
| Nov 11, 2026 | 47.50 | 51.70 | 47.90 | 50.68 | 50.68 | 6.69% | 2,147,029 |
| Nov 10, 2026 | 47.24 | 47.89 | 47.35 | 47.50 | 47.50 | 0.55% | 415,037 |
| Nov 9, 2026 | 47.41 | 47.80 | 47.20 | 47.24 | 47.24 | -0.36% | 293,750 |
| Nov 8, 2026 | 47.87 | 47.92 | 47.10 | 47.41 | 47.41 | -0.96% | 512,966 |
| Nov 5, 2026 | 48.20 | 49.20 | 47.60 | 47.87 | 47.87 | -0.68% | 193,711 |
| Nov 4, 2026 | 47.31 | 48.88 | 47.40 | 48.20 | 48.20 | 1.88% | 650,702 |
| Nov 3, 2026 | 48.00 | 48.40 | 46.50 | 47.31 | 47.31 | -1.44% | 358,925 |
| Nov 2, 2026 | 48.58 | 48.66 | 47.41 | 48.00 | 48.00 | -1.19% | 122,392 |
| Nov 1, 2026 | 49.00 | 49.45 | 48.48 | 48.58 | 48.58 | -0.86% | 73,650 |
| Oct 29, 2026 | 49.58 | 50.19 | 48.90 | 49.00 | 49.00 | -1.17% | 342,509 |
| Oct 28, 2026 | 50.24 | 51.50 | 49.00 | 49.58 | 49.58 | -1.31% | 105,264 |
| Oct 27, 2026 | 49.38 | 51.90 | 48.00 | 50.24 | 50.24 | 9.50% | 135,409 |
| Oct 26, 2026 | 51.00 | 53.00 | 48.02 | 49.38 | 45.88 | -3.18% | 153,340 |
| Oct 25, 2026 | 55.00 | 54.98 | 50.60 | 51.00 | 47.39 | -7.27% | 119,141 |
| Oct 22, 2026 | 55.51 | 56.80 | 54.70 | 55.00 | 51.10 | -0.92% | 189,495 |
| Oct 21, 2026 | 56.99 | 57.00 | 55.32 | 55.51 | 51.58 | -2.60% | 50,071 |
| Oct 20, 2026 | 54.67 | 57.50 | 54.67 | 56.99 | 52.95 | 4.24% | 69,905 |
| Oct 19, 2026 | 55.74 | 55.90 | 53.00 | 54.67 | 50.80 | -1.92% | 115,985 |
| Oct 18, 2026 | 58.50 | 58.45 | 55.11 | 55.74 | 51.79 | -4.72% | 238,382 |
| Oct 15, 2026 | 54.65 | 58.50 | 54.60 | 58.50 | 54.35 | 7.04% | 343,387 |
| Oct 14, 2026 | 52.51 | 54.95 | 53.00 | 54.65 | 50.78 | 4.08% | 132,348 |
| Oct 13, 2026 | 53.54 | 54.93 | 51.50 | 52.51 | 48.79 | -1.92% | 186,378 |
| Oct 12, 2026 | 56.01 | 56.47 | 53.27 | 53.54 | 49.75 | -4.41% | 107,211 |
| Oct 11, 2026 | 55.76 | 57.90 | 55.77 | 56.01 | 52.04 | 0.45% | 276,442 |
| Oct 7, 2026 | 55.65 | 56.00 | 54.61 | 55.76 | 51.81 | 0.20% | 103,925 |
| Oct 6, 2026 | 54.41 | 56.50 | 54.02 | 55.65 | 51.71 | 2.28% | 146,945 |
| Oct 5, 2026 | 55.03 | 55.59 | 52.35 | 54.41 | 50.55 | -1.13% | 300,944 |
| Oct 4, 2026 | 52.89 | 55.97 | 53.50 | 55.03 | 51.13 | 4.05% | 198,724 |
| Oct 1, 2026 | 51.58 | 53.87 | 51.70 | 52.89 | 49.14 | 2.54% | 221,528 |
| Sep 30, 2026 | 52.99 | 53.69 | 50.50 | 51.58 | 47.92 | -2.66% | 215,939 |
| Sep 29, 2026 | 53.40 | 54.75 | 52.90 | 52.99 | 49.23 | -0.77% | 145,286 |
| Sep 28, 2026 | 55.24 | 55.25 | 51.20 | 53.40 | 49.62 | -3.33% | 82,333 |
| Sep 27, 2026 | 57.05 | 58.27 | 55.00 | 55.24 | 51.32 | -3.17% | 60,491 |
| Sep 24, 2026 | 58.00 | 58.50 | 56.80 | 57.05 | 53.01 | -1.64% | 202,003 |
| Sep 23, 2026 | 59.42 | 59.48 | 58.00 | 58.00 | 53.89 | -2.39% | 89,917 |
| Sep 22, 2026 | 57.44 | 59.80 | 57.44 | 59.42 | 55.21 | 3.45% | 127,503 |
| Sep 21, 2026 | 59.62 | 59.49 | 56.05 | 57.44 | 53.37 | -3.66% | 222,478 |
| Sep 20, 2026 | 60.00 | 60.51 | 58.80 | 59.62 | 55.39 | -0.63% | 175,577 |
| Sep 17, 2026 | 60.67 | 61.22 | 57.00 | 60.00 | 55.75 | -1.10% | 357,963 |
| Sep 16, 2026 | 61.54 | 61.86 | 60.22 | 60.67 | 56.37 | -1.41% | 312,453 |
| Sep 15, 2026 | 60.07 | 62.24 | 59.50 | 61.54 | 57.18 | 2.45% | 416,780 |
| Sep 14, 2026 | 63.81 | 63.60 | 58.03 | 60.07 | 55.81 | -5.86% | 534,154 |
| Sep 13, 2026 | 63.00 | 64.40 | 62.70 | 63.81 | 59.29 | 1.29% | 775,416 |
| Sep 10, 2026 | 61.61 | 63.00 | 61.03 | 63.00 | 58.53 | 2.26% | 250,934 |
| Sep 9, 2026 | 62.97 | 62.96 | 61.12 | 61.61 | 57.24 | -2.16% | 315,176 |
| Sep 8, 2026 | 61.00 | 64.44 | 61.06 | 62.97 | 58.51 | 3.23% | 1,827,475 |
| Sep 7, 2026 | 60.33 | 61.20 | 58.46 | 61.00 | 56.68 | 1.11% | 474,583 |
| Sep 6, 2026 | 60.00 | 62.00 | 59.60 | 60.33 | 56.05 | 0.55% | 575,007 |
| Sep 3, 2026 | 58.30 | 62.00 | 59.10 | 60.00 | 55.75 | 2.92% | 1,592,544 |