Delta Corporation Limited (ZMSE:DLTA)
Zimbabwe
· Delayed Price · Currency is ZWL · Price in ZWG 17.83
-0.04 (-0.20%)
At close: Dec 5, 2025
Delta Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.20% | 238,800 |
| Dec 4, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.46% | 79,700 |
| Dec 3, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.02% | 1,931,900 |
| Dec 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.15% | 57,300 |
| Dec 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.57 | 0.10% | 112,500 |
| Nov 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 9.53% | 40,600 |
| Nov 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.53% | 38,000 |
| Nov 26, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.62% | 26,600 |
| Nov 25, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.60% | 9,800 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 2,351,600 |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.02% | 2,016,900 |
| Nov 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.11% | 74,000 |
| Nov 19, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.10% | 756,000 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.02% | 421,500 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.06% | 456,400 |
| Nov 14, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.07% | 3,887,400 |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.28% | 427,400 |
| Nov 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.06% | 4,090,800 |
| Nov 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.19% | 310,700 |
| Nov 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.64% | 1,000 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.28% | 3,885,500 |
| Nov 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.28% | 107,100 |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 245,300 |
| Nov 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.87% | 273,800 |
| Nov 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.19% | 173,300 |
| Oct 31, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.15% | 77,500 |
| Oct 30, 2025 | 15.53 | 15.53 | 15.53 | 15.54 | 15.53 | 0.23% | 2,500 |
| Oct 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.38% | 250,000 |
| Oct 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.40% | 62,900 |
| Oct 27, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.08% | 449,200 |
| Oct 24, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.09% | 4,096,700 |
| Oct 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.98% | 91,300 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.24% | 9,600 |
| Oct 21, 2025 | 14.46 | 14.46 | 14.46 | 14.47 | 14.46 | -0.01% | 227,000 |
| Oct 20, 2025 | 14.46 | 14.46 | 14.46 | 14.47 | 14.46 | 0.15% | 3,900 |
| Oct 17, 2025 | 14.44 | 14.44 | 14.44 | 14.45 | 14.44 | 2.08% | 104,400 |
| Oct 16, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.70% | 13,300 |
| Oct 15, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.07% | 17,800 |
| Oct 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.08% | 25,400 |
| Oct 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.05% | 789,700 |
| Oct 10, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.06% | 4,814,300 |
| Oct 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.16% | 53,700 |
| Oct 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.01% | 260,700 |
| Oct 7, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.06% | 62,500 |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | 39,800 |
| Oct 3, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 25,100 |
| Oct 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.07% | 876,800 |
| Oct 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.03% | 278,600 |
| Sep 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.16% | 380,600 |
| Sep 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.00 | 0.21% | 6,600 |
| Sep 26, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.08% | 162,400 |
| Sep 25, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.01% | 92,600 |
| Sep 24, 2025 | 13.98 | 13.98 | 13.98 | 13.99 | 13.98 | 0.12% | 308,400 |
| Sep 23, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.07% | 227,000 |
| Sep 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | 129,100 |
| Sep 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% | 3,103,700 |
| Sep 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.05% | 35,400 |
| Sep 17, 2025 | 13.99 | 13.99 | 13.99 | 14.00 | 13.99 | -0.01% | 151,500 |
| Sep 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.10% | 240,900 |
| Sep 15, 2025 | 13.98 | 13.98 | 13.98 | 13.99 | 13.98 | 0.02% | 34,500 |
| Sep 12, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.60% | 117,000 |
| Sep 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.06% | 323,300 |
| Sep 10, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | 1,042,300 |
| Sep 9, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.12% | 1,133,500 |
| Sep 8, 2025 | 13.90 | 13.90 | 13.90 | 13.91 | 13.90 | -0.20% | 250,800 |
| Sep 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.48% | 167,500 |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 7,148,500 |
| Sep 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.09% | 160,300 |
| Sep 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.36% | 169,300 |
| Sep 1, 2025 | 14.16 | 14.16 | 14.16 | 14.17 | 14.16 | - | 250,700 |
| Aug 29, 2025 | 14.16 | 14.16 | 14.16 | 14.17 | 14.16 | 0.64% | 93,800 |
| Aug 28, 2025 | 14.07 | 14.07 | 14.07 | 14.08 | 14.07 | 0.53% | 253,300 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.01% | 68,900 |
| Aug 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 585,900 |
| Aug 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.20% | 2,656,500 |
| Aug 22, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.01% | 189,100 |
| Aug 21, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.10% | 1,032,000 |
| Aug 20, 2025 | 13.95 | 13.95 | 13.95 | 13.96 | 13.95 | 0.06% | 69,000 |
| Aug 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.35% | 10,900 |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,308,500 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.32% | 1,889,300 |
| Aug 14, 2025 | 13.85 | 13.85 | 13.85 | 13.86 | 13.85 | 0.02% | 209,300 |
| Aug 13, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 107,400 |
| Aug 8, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.02% | 128,000 |
| Aug 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.10% | 300,000 |
| Aug 6, 2025 | 13.83 | 13.83 | 13.83 | 13.84 | 13.83 | - | 455,100 |
| Aug 5, 2025 | 13.83 | 13.83 | 13.83 | 13.84 | 13.83 | 0.01% | 159,500 |
| Aug 4, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - | 425,400 |
| Aug 1, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 4.03% | 10,100 |
| Jul 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.10% | 59,400 |
| Jul 30, 2025 | 13.28 | 13.28 | 13.28 | 13.29 | 13.28 | 0.17% | 342,800 |
| Jul 29, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.04% | 350,000 |
| Jul 28, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.25 | 0.37% | 113,600 |
| Jul 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.05% | 68,900 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 8.46% | 108,600 |
| Jul 23, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -7.51% | 587,700 |
| Jul 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.14% | 1,346,300 |
| Jul 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% | 2,279,300 |
| Jul 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.13% | 286,700 |
| Jul 17, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.17% | 101,000 |