Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 47.57
-0.24 (-0.50%)
At close: Aug 5, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 47.81 | 48.30 | 47.51 | 47.57 | 47.57 | -0.50% | 256,366 |
| Aug 4, 2026 | 46.72 | 49.25 | 46.53 | 47.81 | 47.81 | 2.33% | 1,138,799 |
| Aug 3, 2026 | 46.98 | 47.03 | 46.65 | 46.72 | 46.72 | -0.55% | 117,055 |
| Aug 2, 2026 | 46.49 | 47.00 | 46.50 | 46.98 | 46.98 | 1.05% | 115,562 |
| Jul 30, 2026 | 46.91 | 46.99 | 46.47 | 46.49 | 46.49 | -0.90% | 159,924 |
| Jul 29, 2026 | 46.80 | 47.10 | 46.77 | 46.91 | 46.91 | 0.24% | 82,812 |
| Jul 28, 2026 | 46.97 | 47.10 | 46.75 | 46.80 | 46.80 | -0.36% | 121,671 |
| Jul 27, 2026 | 47.36 | 47.45 | 46.95 | 46.97 | 46.97 | -0.82% | 161,026 |
| Jul 26, 2026 | 47.21 | 47.55 | 47.10 | 47.36 | 47.36 | 0.32% | 96,015 |
| Jul 22, 2026 | 46.97 | 47.69 | 46.93 | 47.21 | 47.21 | 0.51% | 205,877 |
| Jul 21, 2026 | 46.92 | 47.00 | 46.88 | 46.97 | 46.97 | 0.11% | 68,958 |
| Jul 20, 2026 | 46.98 | 47.08 | 46.90 | 46.92 | 46.92 | -0.13% | 85,242 |
| Jul 19, 2026 | 46.91 | 47.09 | 46.87 | 46.98 | 46.98 | 0.15% | 189,202 |
| Jul 16, 2026 | 46.93 | 47.18 | 46.86 | 46.91 | 46.91 | -0.04% | 130,260 |
| Jul 15, 2026 | 47.03 | 47.26 | 46.88 | 46.93 | 46.93 | -0.21% | 104,472 |
| Jul 14, 2026 | 47.26 | 47.32 | 46.90 | 47.03 | 47.03 | -0.49% | 128,363 |
| Jul 13, 2026 | 46.80 | 47.40 | 46.57 | 47.26 | 47.26 | 0.98% | 175,963 |
| Jul 12, 2026 | 46.90 | 47.00 | 46.52 | 46.80 | 46.80 | -0.21% | 78,035 |
| Jul 9, 2026 | 46.71 | 47.17 | 46.70 | 46.90 | 46.90 | 0.41% | 66,796 |
| Jul 8, 2026 | 47.00 | 47.19 | 46.50 | 46.71 | 46.71 | -0.62% | 80,093 |
| Jul 7, 2026 | 47.31 | 47.48 | 46.95 | 47.00 | 47.00 | -0.66% | 142,038 |
| Jul 6, 2026 | 47.45 | 47.50 | 47.03 | 47.31 | 47.31 | -0.30% | 74,582 |
| Jul 5, 2026 | 46.92 | 47.62 | 46.57 | 47.45 | 47.45 | 1.13% | 79,730 |
| Jul 1, 2026 | 46.25 | 47.00 | 46.50 | 46.92 | 46.92 | 1.45% | 62,828 |
| Jun 30, 2026 | 46.05 | 47.22 | 46.01 | 46.25 | 46.25 | 0.43% | 166,085 |
| Jun 29, 2026 | 46.30 | 46.49 | 45.31 | 46.05 | 46.05 | -0.54% | 124,013 |
| Jun 28, 2026 | 47.05 | 47.20 | 46.25 | 46.30 | 46.30 | -1.59% | 133,206 |
| Jun 25, 2026 | 47.31 | 47.55 | 47.03 | 47.05 | 47.05 | -0.55% | 93,822 |
| Jun 24, 2026 | 47.63 | 47.85 | 47.27 | 47.31 | 47.31 | -0.67% | 93,661 |
| Jun 23, 2026 | 48.09 | 48.27 | 47.60 | 47.63 | 47.63 | -0.96% | 118,324 |
| Jun 22, 2026 | 48.39 | 48.90 | 48.03 | 48.09 | 48.09 | -0.62% | 68,312 |
| Jun 21, 2026 | 48.82 | 48.95 | 48.00 | 48.39 | 48.39 | -0.88% | 112,662 |
| Jun 17, 2026 | 48.64 | 48.99 | 48.55 | 48.82 | 48.82 | 0.37% | 99,171 |
| Jun 16, 2026 | 48.54 | 48.87 | 48.41 | 48.64 | 48.64 | 0.21% | 63,373 |
| Jun 15, 2026 | 48.95 | 49.00 | 48.41 | 48.54 | 48.54 | -0.84% | 65,508 |
| Jun 14, 2026 | 48.26 | 49.50 | 48.65 | 48.95 | 48.95 | 1.43% | 62,142 |
| Jun 11, 2026 | 49.25 | 48.99 | 48.21 | 48.26 | 48.26 | -2.01% | 137,030 |
| Jun 10, 2026 | 49.72 | 50.50 | 49.10 | 49.25 | 49.25 | -0.95% | 180,198 |
| Jun 9, 2026 | 49.22 | 50.15 | 49.20 | 49.72 | 49.72 | 1.02% | 100,610 |
| Jun 8, 2026 | 49.95 | 49.89 | 49.10 | 49.22 | 49.22 | -1.46% | 109,942 |
| Jun 7, 2026 | 50.11 | 50.40 | 49.65 | 49.95 | 49.95 | -0.32% | 163,991 |
| Jun 4, 2026 | 50.69 | 51.11 | 50.00 | 50.11 | 50.11 | -1.14% | 181,607 |
| Jun 3, 2026 | 51.02 | 51.27 | 50.19 | 50.69 | 50.69 | -0.65% | 259,961 |
| Jun 2, 2026 | 49.55 | 51.29 | 49.55 | 51.02 | 51.02 | 2.97% | 582,070 |
| Jun 1, 2026 | 48.53 | 49.80 | 48.61 | 49.55 | 49.55 | 2.10% | 145,030 |
| May 25, 2026 | 48.53 | 48.97 | 48.28 | 48.53 | 48.53 | - | 131,532 |
| May 24, 2026 | 48.78 | 49.10 | 48.38 | 48.53 | 48.53 | -0.51% | 145,178 |
| May 21, 2026 | 49.00 | 49.69 | 48.00 | 48.78 | 48.78 | -0.45% | 266,134 |
| May 20, 2026 | 50.74 | 50.98 | 49.00 | 49.00 | 49.00 | -3.43% | 302,452 |
| May 19, 2026 | 50.93 | 51.36 | 50.50 | 50.74 | 50.74 | -0.37% | 258,592 |