Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 47.12
+0.02 (0.04%)
At close: Apr 23, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 47.10 | 47.32 | 47.05 | 47.12 | 47.12 | 0.04% | 90,844 |
| Apr 22, 2026 | 47.12 | 47.44 | 47.00 | 47.10 | 47.10 | -0.04% | 151,772 |
| Apr 21, 2026 | 47.25 | 47.47 | 47.05 | 47.12 | 47.12 | -0.28% | 108,422 |
| Apr 20, 2026 | 47.35 | 47.30 | 47.00 | 47.25 | 47.25 | -0.21% | 72,721 |
| Apr 19, 2026 | 47.58 | 47.80 | 46.98 | 47.35 | 47.35 | -0.48% | 356,183 |
| Apr 16, 2026 | 47.49 | 47.65 | 47.47 | 47.58 | 47.58 | 0.19% | 140,778 |
| Apr 15, 2026 | 47.43 | 47.66 | 47.44 | 47.49 | 47.49 | 0.13% | 109,665 |
| Apr 14, 2026 | 47.02 | 47.47 | 47.00 | 47.43 | 47.43 | 0.87% | 154,025 |
| Apr 9, 2026 | 47.15 | 47.40 | 46.92 | 47.02 | 47.02 | -0.28% | 152,731 |
| Apr 8, 2026 | 47.04 | 47.70 | 47.10 | 47.15 | 47.15 | 0.23% | 134,755 |
| Apr 7, 2026 | 47.38 | 47.80 | 46.99 | 47.04 | 47.04 | -0.72% | 117,852 |
| Apr 6, 2026 | 47.30 | 47.98 | 47.30 | 47.38 | 47.38 | 0.17% | 142,993 |
| Apr 5, 2026 | 47.00 | 47.49 | 47.00 | 47.30 | 47.30 | 0.64% | 111,364 |
| Apr 2, 2026 | 47.10 | 47.46 | 46.80 | 47.00 | 47.00 | -0.21% | 124,627 |
| Apr 1, 2026 | 47.07 | 47.88 | 46.90 | 47.10 | 47.10 | 0.06% | 176,218 |
| Mar 31, 2026 | 48.00 | 48.60 | 46.50 | 47.07 | 47.07 | -1.94% | 182,839 |
| Mar 30, 2026 | 48.95 | 49.30 | 47.90 | 48.00 | 48.00 | -1.94% | 226,056 |
| Mar 29, 2026 | 49.00 | 49.85 | 48.70 | 48.95 | 48.95 | -0.10% | 209,716 |
| Mar 26, 2026 | 49.50 | 49.95 | 48.85 | 49.00 | 49.00 | -1.01% | 288,615 |
| Mar 25, 2026 | 48.70 | 49.80 | 49.01 | 49.50 | 49.50 | 1.64% | 513,839 |
| Mar 24, 2026 | 47.63 | 48.78 | 47.64 | 48.70 | 48.70 | 2.25% | 206,410 |
| Mar 18, 2026 | 47.51 | 48.00 | 47.50 | 47.63 | 47.63 | 0.25% | 102,277 |
| Mar 17, 2026 | 48.21 | 48.20 | 47.30 | 47.51 | 47.51 | -1.45% | 92,660 |
| Mar 16, 2026 | 47.50 | 48.50 | 47.26 | 48.21 | 48.21 | 1.49% | 84,997 |
| Mar 15, 2026 | 47.49 | 48.36 | 47.35 | 47.50 | 47.50 | 0.02% | 112,729 |
| Mar 12, 2026 | 48.52 | 48.70 | 47.19 | 47.49 | 47.49 | -2.12% | 200,039 |
| Mar 11, 2026 | 48.69 | 49.18 | 48.50 | 48.52 | 48.52 | -0.35% | 107,607 |
| Mar 10, 2026 | 48.75 | 49.98 | 48.61 | 48.69 | 48.69 | -0.12% | 382,011 |
| Mar 9, 2026 | 48.25 | 49.49 | 47.60 | 48.75 | 48.75 | 1.04% | 488,108 |
| Mar 8, 2026 | 46.57 | 48.25 | 46.40 | 48.25 | 48.25 | 3.61% | 207,296 |
| Mar 5, 2026 | 46.48 | 46.74 | 46.40 | 46.57 | 46.57 | 0.19% | 64,115 |
| Mar 4, 2026 | 45.77 | 47.00 | 45.60 | 46.48 | 46.48 | 1.55% | 108,140 |
| Mar 3, 2026 | 45.51 | 46.25 | 45.40 | 45.77 | 45.77 | 0.57% | 65,127 |
| Mar 2, 2026 | 45.38 | 45.90 | 45.20 | 45.51 | 45.51 | 0.29% | 72,922 |
| Mar 1, 2026 | 46.49 | 45.49 | 43.50 | 45.38 | 45.38 | -2.39% | 205,795 |
| Feb 26, 2026 | 46.54 | 47.19 | 46.20 | 46.49 | 46.49 | -0.11% | 49,361 |
| Feb 25, 2026 | 46.87 | 47.60 | 46.09 | 46.54 | 46.54 | -0.70% | 87,810 |
| Feb 24, 2026 | 46.91 | 48.17 | 46.65 | 46.87 | 46.87 | -0.09% | 80,728 |
| Feb 23, 2026 | 46.57 | 47.00 | 46.58 | 46.91 | 46.91 | 0.73% | 50,345 |
| Feb 22, 2026 | 47.20 | 47.65 | 46.00 | 46.57 | 46.57 | -1.33% | 125,433 |
| Feb 19, 2026 | 48.01 | 48.45 | 47.11 | 47.20 | 47.20 | -1.69% | 190,126 |
| Feb 18, 2026 | 47.95 | 48.49 | 47.81 | 48.01 | 48.01 | 0.13% | 206,043 |
| Feb 17, 2026 | 47.61 | 48.38 | 47.50 | 47.95 | 47.95 | 0.71% | 186,364 |
| Feb 16, 2026 | 47.61 | 48.50 | 47.53 | 47.61 | 47.61 | - | 221,584 |
| Feb 15, 2026 | 47.38 | 47.97 | 47.47 | 47.61 | 47.61 | 0.49% | 122,418 |
| Feb 12, 2026 | 47.19 | 47.44 | 47.10 | 47.38 | 47.38 | 0.40% | 112,252 |
| Feb 11, 2026 | 47.09 | 47.48 | 47.09 | 47.19 | 47.19 | 0.21% | 139,931 |
| Feb 10, 2026 | 47.49 | 47.70 | 47.04 | 47.09 | 47.09 | -0.84% | 319,163 |
| Feb 9, 2026 | 48.60 | 48.60 | 47.41 | 47.49 | 47.49 | -2.28% | 571,216 |
| Feb 8, 2026 | 49.10 | 49.87 | 48.50 | 48.60 | 48.60 | -1.02% | 656,408 |