Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 55.03
+2.14 (4.05%)
At close: Oct 4, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.58 | 53.87 | 51.70 | 52.89 | 52.89 | 2.54% | 221,528 |
| Sep 30, 2026 | 52.99 | 53.69 | 50.50 | 51.58 | 51.58 | -2.66% | 215,939 |
| Sep 29, 2026 | 53.40 | 54.75 | 52.90 | 52.99 | 52.99 | -0.77% | 145,286 |
| Sep 28, 2026 | 55.24 | 55.25 | 51.20 | 53.40 | 53.40 | -3.33% | 82,333 |
| Sep 27, 2026 | 57.05 | 58.27 | 55.00 | 55.24 | 55.24 | -3.17% | 60,491 |
| Sep 24, 2026 | 58.00 | 58.50 | 56.80 | 57.05 | 57.05 | -1.64% | 202,003 |
| Sep 23, 2026 | 59.42 | 59.48 | 58.00 | 58.00 | 58.00 | -2.39% | 89,917 |
| Sep 22, 2026 | 57.44 | 59.80 | 57.44 | 59.42 | 59.42 | 3.45% | 127,503 |
| Sep 21, 2026 | 59.62 | 59.49 | 56.05 | 57.44 | 57.44 | -3.66% | 222,478 |
| Sep 20, 2026 | 60.00 | 60.51 | 58.80 | 59.62 | 59.62 | -0.63% | 175,577 |
| Sep 17, 2026 | 60.67 | 61.22 | 57.00 | 60.00 | 60.00 | -1.10% | 357,963 |
| Sep 16, 2026 | 61.54 | 61.86 | 60.22 | 60.67 | 60.67 | -1.41% | 312,453 |
| Sep 15, 2026 | 60.07 | 62.24 | 59.50 | 61.54 | 61.54 | 2.45% | 416,780 |
| Sep 14, 2026 | 63.81 | 63.60 | 58.03 | 60.07 | 60.07 | -5.86% | 534,154 |
| Sep 13, 2026 | 63.00 | 64.40 | 62.70 | 63.81 | 63.81 | 1.29% | 775,416 |
| Sep 10, 2026 | 61.61 | 63.00 | 61.03 | 63.00 | 63.00 | 2.26% | 250,934 |
| Sep 9, 2026 | 62.97 | 62.96 | 61.12 | 61.61 | 61.61 | -2.16% | 315,176 |
| Sep 8, 2026 | 61.00 | 64.44 | 61.06 | 62.97 | 62.97 | 3.23% | 1,827,475 |
| Sep 7, 2026 | 60.33 | 61.20 | 58.46 | 61.00 | 61.00 | 1.11% | 474,583 |
| Sep 6, 2026 | 60.00 | 62.00 | 59.60 | 60.33 | 60.33 | 0.55% | 575,007 |
| Sep 3, 2026 | 58.30 | 62.00 | 59.10 | 60.00 | 60.00 | 2.92% | 1,592,544 |
| Sep 2, 2026 | 56.07 | 60.50 | 55.95 | 58.30 | 58.30 | 3.98% | 1,349,843 |
| Sep 1, 2026 | 57.00 | 58.00 | 56.07 | 56.07 | 56.07 | -1.63% | 530,106 |
| Aug 31, 2026 | 58.30 | 58.90 | 55.06 | 57.00 | 57.00 | -2.23% | 1,064,133 |
| Aug 30, 2026 | 57.24 | 59.00 | 56.51 | 58.30 | 58.30 | 1.85% | 559,969 |
| Aug 26, 2026 | 57.11 | 58.98 | 56.27 | 57.24 | 57.24 | 0.23% | 733,696 |
| Aug 25, 2026 | 60.39 | 60.50 | 57.00 | 57.11 | 57.11 | -5.43% | 1,672,038 |
| Aug 24, 2026 | 52.23 | 61.50 | 52.98 | 60.39 | 60.39 | 15.62% | 7,700,127 |
| Aug 23, 2026 | 50.93 | 52.97 | 50.30 | 52.23 | 52.23 | 2.55% | 899,916 |
| Aug 20, 2026 | 50.73 | 51.17 | 50.00 | 50.93 | 50.93 | 0.39% | 286,617 |
| Aug 19, 2026 | 52.10 | 53.20 | 50.72 | 50.73 | 50.73 | -2.63% | 821,370 |
| Aug 18, 2026 | 51.06 | 53.50 | 51.26 | 52.10 | 52.10 | 2.04% | 1,630,433 |
| Aug 17, 2026 | 50.70 | 51.80 | 50.84 | 51.06 | 51.06 | 0.71% | 744,101 |
| Aug 16, 2026 | 49.36 | 51.50 | 49.73 | 50.70 | 50.70 | 2.71% | 767,646 |
| Aug 13, 2026 | 49.82 | 50.72 | 49.30 | 49.36 | 49.36 | -0.92% | 472,607 |
| Aug 12, 2026 | 48.45 | 51.98 | 48.61 | 49.82 | 49.82 | 2.83% | 1,548,023 |
| Aug 11, 2026 | 48.90 | 49.19 | 48.45 | 48.45 | 48.45 | -0.92% | 340,644 |
| Aug 10, 2026 | 48.24 | 48.90 | 48.25 | 48.90 | 48.90 | 1.37% | 274,986 |
| Aug 9, 2026 | 47.74 | 49.00 | 47.92 | 48.24 | 48.24 | 1.05% | 308,294 |
| Aug 6, 2026 | 47.57 | 48.70 | 47.45 | 47.74 | 47.74 | 0.36% | 274,910 |
| 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 |