Stock history for DEL (DEL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-25 | 5.36 | 5.36 | 5.02 | 5.03 |  -0.33 | 55,500 |
| 2024-04-24 | 5.15 | 5.30 | 5.15 | 5.30 |  0.15 | 113,500 |
| 2024-04-22 | 5.21 | 5.25 | 5.15 | 5.25 | 0.04 | 7,500 |
| 2024-04-19 | 5.30 | 5.39 | 5.30 | 5.39 | 0.09 | 2,500 |
| 2024-04-18 | 4.91 | 5.17 | 4.91 | 5.17 | 0.26 | 1,500 |
| 2024-04-17 | 5.02 | 5.10 | 5.01 | 5.01 | -0.01 | 17,000 |
| 2024-04-16 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 7,500 |
| 2024-04-15 | 4.88 | 5.00 | 4.88 | 5.00 | 0.12 | 1,500 |
| 2024-04-09 | 5.35 | 5.35 | 5.00 | 5.29 | -0.06 | 16,500 |
| 2024-04-08 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 500 |
| 2024-04-04 | 5.02 | 5.28 | 5.02 | 5.28 | 0.26 | 6,500 |
| 2024-04-03 | 5.18 | 5.18 | 5.15 | 5.15 | -0.03 | 2,000 |
| 2024-04-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 500 |
| 2024-03-26 | 4.92 | 4.92 | 4.85 | 4.86 | -0.06 | 45,000 |
| 2024-03-25 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00 | 11,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-21 | 5.01 | 5.01 | 5.00 | 5.00 | -0.01 | 30,000 |
| 2024-03-18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 500 |
| 2024-03-15 | 5.18 | 5.19 | 5.15 | 5.15 | -0.03 | 2,500 |
| 2024-03-08 | 4.91 | 5.20 | 4.91 | 5.10 | 0.19 | 77,500 |
| 2024-03-07 | 5.01 | 5.05 | 5.00 | 5.02 | 0.01 | 33,500 |
| 2024-03-06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 500 |
| 2024-03-05 | 5.00 | 5.18 | 4.91 | 4.95 | -0.05 | 12,500 |
| 2024-03-04 | 5.38 | 5.40 | 4.92 | 4.99 | -0.39 | 52,000 |
| 2024-03-01 | 5.00 | 5.20 | 5.00 | 5.20 | 0.20 | 2,000 |
| 2024-02-29 | 5.24 | 5.69 | 5.05 | 5.05 | -0.19 | 23,500 |
| 2024-02-28 | 4.86 | 5.49 | 4.83 | 5.25 | 0.39 | 66,500 |
| 2024-02-27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 500 |
| 2024-02-26 | 5.25 | 5.25 | 5.00 | 5.25 | 0.00 | 54,500 |
| 2024-02-23 | 5.01 | 5.20 | 5.00 | 5.19 | 0.18 | 25,000 |
| 2024-02-22 | 5.10 | 5.15 | 5.10 | 5.10 | 0.00 | 4,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-21 | 4.92 | 5.02 | 4.90 | 5.02 | 0.10 | 2,500 |
| 2024-02-20 | 4.75 | 4.85 | 4.75 | 4.85 | 0.10 | 2,000 |
| 2024-02-19 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 24,500 |
| 2024-02-16 | 4.90 | 5.00 | 4.65 | 4.99 | 0.09 | 449,500 |
| 2024-02-15 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 500 |
| 2024-02-14 | 5.10 | 5.10 | 4.91 | 5.00 | -0.10 | 70,000 |
| 2024-02-13 | 4.60 | 5.00 | 4.52 | 5.00 | 0.40 | 30,000 |
| 2024-02-12 | 4.76 | 5.00 | 4.75 | 4.95 | 0.19 | 83,500 |
| 2024-02-09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 500 |
| 2024-02-07 | 5.02 | 5.10 | 5.02 | 5.10 | 0.08 | 4,000 |
| 2024-02-06 | 5.03 | 5.17 | 5.02 | 5.17 | 0.14 | 6,500 |
| 2024-02-02 | 5.00 | 5.17 | 5.00 | 5.16 | 0.16 | 8,000 |
| 2024-02-01 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 1,000 |
| 2024-01-31 | 4.76 | 5.00 | 4.76 | 5.00 | 0.24 | 10,500 |
| 2024-01-30 | 5.11 | 5.11 | 4.53 | 4.87 | -0.24 | 76,500 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-01-29 | 5.50 | 5.50 | 5.00 | 5.07 | -0.43 | 33,500 |
| 2024-01-26 | 5.52 | 5.60 | 5.03 | 5.50 | -0.02 | 170,000 |
| 2024-01-23 | 5.53 | 5.60 | 5.50 | 5.60 | 0.07 | 31,500 |
| 2024-01-18 | 5.60 | 5.60 | 5.50 | 5.60 | 0.00 | 30,000 |
| 2024-01-17 | 5.71 | 5.71 | 5.70 | 5.70 | -0.01 | 1,500 |
| 2024-01-16 | 5.90 | 5.97 | 5.80 | 5.96 | 0.06 | 13,500 |
| 2024-01-15 | 6.06 | 6.06 | 6.00 | 6.00 | -0.06 | 57,000 |
| 2024-01-12 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 500 |
| 2024-01-11 | 6.01 | 6.10 | 6.01 | 6.10 | 0.09 | 1,500 |
| 2024-01-10 | 6.05 | 6.05 | 6.00 | 6.00 | -0.05 | 5,500 |
| 2024-01-08 | 6.06 | 6.06 | 6.05 | 6.05 | -0.01 | 1,000 |
| 2024-01-05 | 6.13 | 6.13 | 6.00 | 6.00 | -0.13 | 19,000 |
| 2024-01-04 | 6.21 | 6.30 | 6.20 | 6.20 | -0.01 | 13,500 |
| 2024-01-02 | 6.17 | 6.22 | 6.17 | 6.22 | 0.05 | 1,000 |
Data source: daily downloads from PSX's website.