Delta Sugar Company (EGX:SUGR)
Egypt · Delayed Price · Currency is EGP 50.11
-0.58 (-1.14%)
At close: Jun 4, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 51.80 | 52.29 | 50.50 | 50.93 | 50.93 | -1.68% | 423,814 |
| May 17, 2026 | 48.86 | 52.90 | 48.85 | 51.80 | 51.80 | 6.02% | 2,212,381 |
| May 14, 2026 | 48.31 | 48.87 | 48.30 | 48.86 | 48.86 | 1.14% | 141,492 |
| May 13, 2026 | 48.81 | 48.90 | 48.30 | 48.31 | 48.31 | -1.02% | 108,005 |
| May 12, 2026 | 48.98 | 49.15 | 48.50 | 48.81 | 48.81 | -0.35% | 125,626 |
| May 11, 2026 | 49.05 | 49.40 | 48.95 | 48.98 | 48.98 | -0.14% | 172,155 |
| May 10, 2026 | 48.72 | 49.09 | 48.72 | 49.05 | 49.05 | 0.68% | 171,655 |
| May 6, 2026 | 48.41 | 49.10 | 47.00 | 48.72 | 48.72 | 0.64% | 313,723 |
| May 5, 2026 | 48.29 | 48.60 | 48.10 | 48.41 | 48.41 | 0.25% | 235,563 |
| May 4, 2026 | 48.59 | 48.84 | 48.03 | 48.29 | 48.29 | -0.62% | 209,257 |
| May 3, 2026 | 49.01 | 49.55 | 48.55 | 48.59 | 48.59 | -0.86% | 210,047 |
| Apr 30, 2026 | 49.47 | 49.66 | 48.80 | 49.01 | 49.01 | -0.93% | 165,468 |
| Apr 29, 2026 | 49.63 | 49.90 | 49.25 | 49.47 | 49.47 | -0.32% | 162,864 |
| Apr 28, 2026 | 49.25 | 49.69 | 49.25 | 49.63 | 49.63 | 0.77% | 400,116 |
| Apr 27, 2026 | 48.19 | 49.70 | 49.03 | 49.25 | 49.25 | 2.20% | 466,149 |
| Apr 26, 2026 | 47.12 | 48.96 | 47.21 | 48.19 | 48.19 | 2.27% | 491,461 |
| 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 |