Delta Sugar Company (EGX:SUGR)
Egypt
· Delayed Price · Currency is EGP 45.71
-0.17 (-0.37%)
At close: Dec 4, 2025
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.88 | 46.20 | 45.52 | 45.71 | 45.71 | -0.37% | 103,371 |
| Dec 3, 2025 | 46.21 | 46.86 | 45.86 | 45.88 | 45.88 | -0.71% | 159,798 |
| Dec 2, 2025 | 46.66 | 47.00 | 45.94 | 46.21 | 46.21 | -0.96% | 230,546 |
| Dec 1, 2025 | 47.01 | 47.24 | 46.52 | 46.66 | 46.66 | -0.74% | 72,697 |
| Nov 30, 2025 | 47.24 | 47.41 | 46.90 | 47.01 | 47.01 | -0.49% | 55,535 |
| Nov 27, 2025 | 46.32 | 47.47 | 46.06 | 47.24 | 47.24 | 1.99% | 81,817 |
| Nov 26, 2025 | 46.60 | 46.80 | 46.08 | 46.32 | 46.32 | -0.60% | 88,111 |
| Nov 25, 2025 | 46.98 | 47.19 | 46.60 | 46.60 | 46.60 | -0.81% | 141,429 |
| Nov 24, 2025 | 47.25 | 47.50 | 46.96 | 46.98 | 46.98 | -0.57% | 147,652 |
| Nov 23, 2025 | 46.99 | 47.50 | 46.98 | 47.25 | 47.25 | 0.55% | 67,311 |
| Nov 20, 2025 | 47.48 | 47.92 | 46.90 | 46.99 | 46.99 | -1.03% | 194,915 |
| Nov 19, 2025 | 47.97 | 48.45 | 47.20 | 47.48 | 47.48 | -1.02% | 82,219 |
| Nov 18, 2025 | 48.86 | 48.99 | 47.91 | 47.97 | 47.97 | -1.82% | 312,617 |
| Nov 17, 2025 | 48.54 | 49.25 | 47.99 | 48.86 | 48.86 | 0.66% | 312,115 |
| Nov 16, 2025 | 48.53 | 48.91 | 48.40 | 48.54 | 48.54 | 0.02% | 73,277 |
| Nov 13, 2025 | 48.56 | 49.38 | 48.50 | 48.53 | 48.53 | -0.06% | 117,070 |
| Nov 12, 2025 | 48.13 | 49.49 | 48.50 | 48.56 | 48.56 | 0.89% | 119,853 |
| Nov 11, 2025 | 48.63 | 49.15 | 48.00 | 48.13 | 48.13 | -1.03% | 207,744 |
| Nov 10, 2025 | 48.62 | 49.40 | 48.45 | 48.63 | 48.63 | 0.02% | 102,131 |
| Nov 9, 2025 | 48.99 | 49.70 | 48.60 | 48.62 | 48.62 | -0.76% | 201,129 |
| Nov 6, 2025 | 48.00 | 49.15 | 47.02 | 48.99 | 48.99 | 2.06% | 309,971 |
| Nov 5, 2025 | 48.66 | 48.80 | 47.98 | 48.00 | 48.00 | -1.36% | 253,509 |
| Nov 4, 2025 | 48.65 | 48.99 | 48.50 | 48.66 | 48.66 | 0.02% | 166,492 |
| Nov 3, 2025 | 49.22 | 49.47 | 48.50 | 48.65 | 48.65 | -1.16% | 266,012 |
| Nov 2, 2025 | 50.00 | 50.20 | 49.10 | 49.22 | 49.22 | -1.56% | 248,366 |
| Oct 30, 2025 | 50.50 | 50.95 | 49.92 | 50.00 | 50.00 | -0.99% | 335,879 |
| Oct 29, 2025 | 53.85 | 50.90 | 49.00 | 50.50 | 50.50 | -6.22% | 1,866,487 |
| Oct 28, 2025 | 54.11 | 54.49 | 53.30 | 53.85 | 53.85 | -0.48% | 260,293 |
| Oct 27, 2025 | 53.99 | 54.88 | 54.00 | 54.11 | 54.11 | 0.22% | 446,759 |
| Oct 26, 2025 | 53.31 | 54.75 | 53.55 | 53.99 | 53.99 | 1.28% | 1,065,901 |
| Oct 23, 2025 | 52.48 | 53.67 | 52.50 | 53.31 | 53.31 | 1.58% | 450,603 |
| Oct 22, 2025 | 52.38 | 52.92 | 52.12 | 52.48 | 52.48 | 0.19% | 134,733 |
| Oct 21, 2025 | 53.00 | 53.00 | 52.16 | 52.38 | 52.38 | -1.17% | 128,230 |
| Oct 20, 2025 | 53.08 | 53.45 | 52.80 | 53.00 | 53.00 | -0.15% | 177,079 |
| Oct 19, 2025 | 52.96 | 53.80 | 52.96 | 53.08 | 53.08 | 0.23% | 213,023 |
| Oct 16, 2025 | 51.85 | 53.00 | 51.85 | 52.96 | 52.96 | 2.14% | 159,886 |
| Oct 15, 2025 | 51.79 | 52.35 | 51.79 | 51.85 | 51.85 | 0.12% | 113,392 |
| Oct 14, 2025 | 52.09 | 53.00 | 51.70 | 51.79 | 51.79 | -0.58% | 222,205 |
| Oct 13, 2025 | 52.12 | 52.49 | 51.77 | 52.09 | 52.09 | -0.06% | 65,124 |
| Oct 12, 2025 | 52.81 | 53.00 | 51.70 | 52.12 | 52.12 | -1.31% | 149,932 |
| Oct 8, 2025 | 53.50 | 53.95 | 52.75 | 52.81 | 52.81 | -1.29% | 112,668 |
| Oct 7, 2025 | 52.73 | 54.00 | 52.70 | 53.50 | 53.50 | 1.46% | 425,522 |
| Oct 6, 2025 | 51.50 | 53.19 | 51.78 | 52.73 | 52.73 | 2.39% | 476,499 |
| Oct 5, 2025 | 51.01 | 51.55 | 50.80 | 51.50 | 51.50 | 0.96% | 90,696 |
| Oct 2, 2025 | 51.01 | 51.26 | 50.70 | 51.01 | 51.01 | - | 60,197 |
| Oct 1, 2025 | 50.63 | 51.35 | 50.40 | 51.01 | 51.01 | 0.75% | 114,897 |
| Sep 30, 2025 | 51.09 | 51.26 | 50.27 | 50.63 | 50.63 | -0.90% | 139,140 |
| Sep 29, 2025 | 51.15 | 51.29 | 50.21 | 51.09 | 51.09 | -0.12% | 41,319 |
| Sep 28, 2025 | 50.21 | 51.56 | 50.22 | 51.15 | 51.15 | 1.87% | 141,057 |
| Sep 25, 2025 | 50.59 | 51.08 | 50.20 | 50.21 | 50.21 | -0.75% | 87,355 |
| Sep 24, 2025 | 49.14 | 51.00 | 49.10 | 50.59 | 50.59 | 2.95% | 131,214 |
| Sep 23, 2025 | 49.66 | 49.98 | 49.10 | 49.14 | 49.14 | -1.05% | 81,952 |
| Sep 22, 2025 | 49.71 | 50.23 | 49.45 | 49.66 | 49.66 | -0.10% | 149,047 |
| Sep 21, 2025 | 50.27 | 50.89 | 49.50 | 49.71 | 49.71 | -1.11% | 85,731 |
| Sep 18, 2025 | 51.08 | 51.70 | 50.06 | 50.27 | 50.27 | -1.59% | 111,389 |
| Sep 17, 2025 | 50.81 | 51.44 | 50.45 | 51.08 | 51.08 | 0.53% | 56,877 |
| Sep 16, 2025 | 51.95 | 51.95 | 50.75 | 50.81 | 50.81 | -2.19% | 123,816 |
| Sep 15, 2025 | 52.17 | 52.49 | 51.70 | 51.95 | 51.95 | -0.42% | 120,334 |
| Sep 14, 2025 | 52.40 | 53.30 | 52.14 | 52.17 | 52.17 | -0.44% | 104,693 |
| Sep 11, 2025 | 52.16 | 52.75 | 52.00 | 52.40 | 52.40 | 0.46% | 161,730 |
| Sep 10, 2025 | 52.25 | 52.85 | 52.05 | 52.16 | 52.16 | -0.17% | 113,823 |
| Sep 9, 2025 | 53.16 | 53.99 | 52.21 | 52.25 | 52.25 | -1.71% | 218,750 |
| Sep 8, 2025 | 54.01 | 55.49 | 53.05 | 53.16 | 53.16 | -1.57% | 530,505 |
| Sep 7, 2025 | 52.04 | 54.50 | 52.00 | 54.01 | 54.01 | 3.79% | 918,818 |
| Sep 3, 2025 | 52.00 | 52.25 | 51.79 | 52.04 | 52.04 | 0.08% | 40,116 |
| Sep 2, 2025 | 52.02 | 52.41 | 52.00 | 52.00 | 52.00 | -0.04% | 67,389 |
| Sep 1, 2025 | 52.01 | 52.29 | 51.90 | 52.02 | 52.02 | 0.02% | 66,111 |
| Aug 31, 2025 | 51.96 | 53.00 | 52.00 | 52.01 | 52.01 | 0.10% | 161,249 |
| Aug 28, 2025 | 51.81 | 52.50 | 51.51 | 51.96 | 51.96 | 0.29% | 51,766 |
| Aug 27, 2025 | 52.07 | 52.40 | 51.50 | 51.81 | 51.81 | -0.50% | 71,755 |
| Aug 26, 2025 | 52.40 | 52.55 | 51.80 | 52.07 | 52.07 | -0.63% | 62,446 |
| Aug 25, 2025 | 51.76 | 52.70 | 51.75 | 52.40 | 52.40 | 1.24% | 104,289 |
| Aug 24, 2025 | 51.81 | 52.00 | 51.53 | 51.76 | 51.76 | -0.10% | 60,068 |
| Aug 21, 2025 | 52.22 | 52.40 | 51.60 | 51.81 | 51.81 | -0.79% | 36,182 |
| Aug 20, 2025 | 52.73 | 52.95 | 52.20 | 52.22 | 52.22 | -0.97% | 58,700 |
| Aug 19, 2025 | 52.53 | 53.05 | 52.50 | 52.73 | 52.73 | 0.38% | 127,387 |
| Aug 18, 2025 | 52.69 | 53.12 | 52.35 | 52.53 | 52.53 | -0.30% | 183,606 |
| Aug 17, 2025 | 51.07 | 53.13 | 51.02 | 52.69 | 52.69 | 3.17% | 535,275 |
| Aug 14, 2025 | 51.71 | 52.05 | 50.50 | 51.07 | 51.07 | -1.24% | 91,831 |
| Aug 13, 2025 | 51.00 | 52.14 | 51.00 | 51.71 | 51.71 | 1.39% | 215,162 |
| Aug 12, 2025 | 50.80 | 51.35 | 50.66 | 51.00 | 51.00 | 0.39% | 84,881 |
| Aug 11, 2025 | 51.02 | 51.39 | 50.60 | 50.80 | 50.80 | -0.43% | 112,683 |
| Aug 10, 2025 | 51.48 | 51.77 | 50.90 | 51.02 | 51.02 | -0.89% | 246,203 |
| Aug 7, 2025 | 51.38 | 51.70 | 51.01 | 51.48 | 51.48 | 0.19% | 83,590 |
| Aug 6, 2025 | 51.49 | 51.80 | 51.15 | 51.38 | 51.38 | -0.21% | 135,827 |
| Aug 5, 2025 | 51.07 | 51.83 | 51.07 | 51.49 | 51.49 | 0.82% | 104,564 |
| Aug 4, 2025 | 51.28 | 51.88 | 50.94 | 51.07 | 51.07 | -0.41% | 137,632 |
| Aug 3, 2025 | 50.49 | 51.52 | 50.33 | 51.28 | 51.28 | 1.56% | 197,134 |
| Jul 31, 2025 | 49.95 | 50.79 | 50.00 | 50.49 | 50.49 | 1.08% | 116,537 |
| Jul 30, 2025 | 49.82 | 50.80 | 49.82 | 49.95 | 49.95 | 0.26% | 184,418 |
| Jul 29, 2025 | 50.12 | 50.50 | 49.50 | 49.82 | 49.82 | -0.60% | 104,141 |
| Jul 28, 2025 | 51.60 | 52.10 | 50.05 | 50.12 | 50.12 | -2.87% | 239,425 |
| Jul 27, 2025 | 51.85 | 52.83 | 51.51 | 51.60 | 51.60 | -0.48% | 284,481 |
| Jul 23, 2025 | 51.20 | 51.98 | 50.81 | 51.85 | 51.85 | 1.27% | 264,039 |
| Jul 22, 2025 | 50.45 | 52.20 | 50.80 | 51.20 | 51.20 | 1.49% | 704,692 |
| Jul 21, 2025 | 49.86 | 50.70 | 49.80 | 50.45 | 50.45 | 1.18% | 214,616 |
| Jul 20, 2025 | 49.63 | 50.30 | 49.70 | 49.86 | 49.86 | 0.46% | 56,116 |
| Jul 17, 2025 | 49.41 | 50.00 | 49.50 | 49.63 | 49.63 | 0.45% | 35,478 |
| Jul 16, 2025 | 49.84 | 50.35 | 49.40 | 49.41 | 49.41 | -0.86% | 103,440 |
| Jul 15, 2025 | 49.95 | 50.10 | 49.54 | 49.84 | 49.84 | -0.22% | 52,017 |