Delta Sugar Company (EGX:SUGR)
Egypt
· Delayed Price · Currency is EGP 46.57
+0.09 (0.19%)
At close: Mar 5, 2026
Delta Sugar Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 49.05 | 50.10 | 48.70 | 49.10 | 49.10 | 0.10% | 710,525 |
| Feb 4, 2026 | 48.52 | 50.19 | 48.88 | 49.05 | 49.05 | 1.09% | 1,343,428 |
| Feb 3, 2026 | 48.28 | 49.18 | 48.00 | 48.52 | 48.52 | 0.50% | 642,103 |
| Feb 2, 2026 | 47.50 | 50.00 | 47.45 | 48.28 | 48.28 | 1.64% | 635,138 |
| Feb 1, 2026 | 47.12 | 48.30 | 46.35 | 47.50 | 47.50 | 0.81% | 423,665 |
| Jan 28, 2026 | 49.00 | 49.48 | 47.00 | 47.12 | 47.12 | -3.84% | 561,040 |
| Jan 27, 2026 | 50.39 | 51.10 | 48.85 | 49.00 | 49.00 | -2.76% | 361,908 |
| Jan 26, 2026 | 50.60 | 51.00 | 48.51 | 50.39 | 50.39 | -0.42% | 608,395 |
| Jan 25, 2026 | 51.15 | 51.79 | 50.60 | 50.60 | 50.60 | -1.08% | 971,174 |
| Jan 22, 2026 | 46.50 | 51.48 | 46.80 | 51.15 | 51.15 | 10.00% | 2,838,194 |
| Jan 21, 2026 | 45.94 | 47.40 | 45.97 | 46.50 | 46.50 | 1.22% | 292,346 |
| Jan 20, 2026 | 45.54 | 46.08 | 45.54 | 45.94 | 45.94 | 0.88% | 88,903 |
| Jan 19, 2026 | 45.55 | 45.91 | 45.40 | 45.54 | 45.54 | -0.02% | 61,245 |
| Jan 18, 2026 | 45.38 | 46.18 | 45.35 | 45.55 | 45.55 | 0.37% | 61,547 |
| Jan 15, 2026 | 45.21 | 45.50 | 45.12 | 45.38 | 45.38 | 0.38% | 54,982 |
| Jan 14, 2026 | 45.75 | 45.90 | 45.10 | 45.21 | 45.21 | -1.18% | 141,679 |
| Jan 13, 2026 | 45.96 | 46.24 | 45.71 | 45.75 | 45.75 | -0.46% | 98,532 |
| Jan 12, 2026 | 46.01 | 46.65 | 45.90 | 45.96 | 45.96 | -0.11% | 95,901 |
| Jan 11, 2026 | 46.11 | 46.59 | 45.80 | 46.01 | 46.01 | -0.22% | 208,541 |
| Jan 8, 2026 | 46.60 | 47.28 | 46.00 | 46.11 | 46.11 | -1.05% | 129,871 |
| Jan 6, 2026 | 46.36 | 46.79 | 46.36 | 46.60 | 46.60 | 0.52% | 84,379 |
| Jan 5, 2026 | 46.84 | 46.80 | 46.30 | 46.36 | 46.36 | -1.02% | 85,041 |
| Jan 4, 2026 | 47.19 | 47.34 | 46.50 | 46.84 | 46.84 | -0.74% | 118,884 |
| Dec 31, 2025 | 47.41 | 47.68 | 47.05 | 47.19 | 47.19 | -0.46% | 38,787 |
| Dec 30, 2025 | 47.21 | 47.74 | 47.00 | 47.41 | 47.41 | 0.42% | 146,170 |
| Dec 29, 2025 | 47.16 | 47.43 | 46.95 | 47.21 | 47.21 | 0.11% | 81,147 |
| Dec 28, 2025 | 47.19 | 47.68 | 47.03 | 47.16 | 47.16 | -0.06% | 43,771 |
| Dec 25, 2025 | 47.67 | 47.94 | 47.00 | 47.19 | 47.19 | -1.01% | 112,440 |
| Dec 24, 2025 | 47.78 | 48.05 | 47.61 | 47.67 | 47.67 | -0.23% | 86,495 |
| Dec 23, 2025 | 47.02 | 47.98 | 47.01 | 47.78 | 47.78 | 1.62% | 193,085 |
| Dec 22, 2025 | 47.09 | 47.24 | 46.90 | 47.02 | 47.02 | -0.15% | 46,730 |
| Dec 21, 2025 | 47.30 | 47.60 | 46.90 | 47.09 | 47.09 | -0.44% | 136,443 |
| Dec 18, 2025 | 47.39 | 47.47 | 47.21 | 47.30 | 47.30 | -0.19% | 63,424 |
| Dec 17, 2025 | 47.61 | 47.74 | 47.20 | 47.39 | 47.39 | -0.46% | 123,117 |
| Dec 16, 2025 | 47.91 | 47.99 | 47.30 | 47.61 | 47.61 | -0.63% | 39,590 |
| Dec 15, 2025 | 48.14 | 48.38 | 47.71 | 47.91 | 47.91 | -0.48% | 54,771 |
| Dec 14, 2025 | 47.75 | 48.25 | 47.70 | 48.14 | 48.14 | 0.82% | 139,561 |
| Dec 11, 2025 | 47.12 | 47.80 | 47.20 | 47.75 | 47.75 | 1.34% | 146,216 |
| Dec 10, 2025 | 46.81 | 47.37 | 46.90 | 47.12 | 47.12 | 0.66% | 87,545 |
| Dec 9, 2025 | 46.03 | 46.86 | 46.12 | 46.81 | 46.81 | 1.69% | 150,866 |
| Dec 8, 2025 | 45.60 | 46.13 | 45.70 | 46.03 | 46.03 | 0.94% | 67,006 |
| Dec 7, 2025 | 45.71 | 45.90 | 45.57 | 45.60 | 45.60 | -0.24% | 195,837 |
| 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 |