Development & Engineering Consultants historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 57.400 | 58.000 | 57.070 | 57.310 | 57.310 | 7,846 |
| 2024-07-30 | 57.310 | 58.890 | 57.050 | 57.400 | 57.400 | 14,953 |
| 2024-07-29 | 59.320 | 59.380 | 57.000 | 57.310 | 57.310 | 12,297 |
| 2024-07-28 | 59.050 | 62.500 | 58.010 | 59.320 | 59.320 | 33,644 |
| 2024-07-24 | 58.140 | 63.500 | 58.140 | 59.050 | 59.050 | 114,338 |
| 2024-07-23 | 53.860 | 59.800 | 53.860 | 58.140 | 58.140 | 100,855 |
| 2024-07-22 | 53.840 | 54.940 | 53.250 | 53.860 | 53.860 | 8,586 |
| 2024-07-21 | 55.710 | 55.710 | 53.500 | 53.840 | 53.840 | 20,186 |
| 2024-07-18 | 55.710 | 55.710 | 54.400 | 55.710 | 55.710 | 4,163 |
| 2024-07-17 | 55.710 | 56.740 | 54.400 | 55.710 | 55.710 | 1,297 |
| 2024-07-16 | 54.560 | 57.000 | 53.330 | 55.710 | 55.710 | 35,042 |
| 2024-07-15 | 54.260 | 54.860 | 53.150 | 54.560 | 54.560 | 10,196 |
| 2024-07-14 | 54.260 | 54.990 | 53.000 | 54.260 | 54.260 | 2,034 |
| 2024-07-10 | 54.260 | 55.250 | 53.920 | 54.260 | 54.260 | 4,210 |
| 2024-07-09 | 55.070 | 55.500 | 53.000 | 54.260 | 54.260 | 8,962 |
| 2024-07-08 | 54.980 | 55.550 | 53.000 | 55.070 | 55.070 | 11,923 |
| 2024-07-07 | 56.110 | 56.110 | 54.030 | 54.980 | 54.980 | 7,001 |
| 2024-07-04 | 55.490 | 56.940 | 55.490 | 56.110 | 56.110 | 10,469 |
| 2024-07-03 | 55.350 | 57.000 | 55.000 | 55.490 | 55.490 | 10,295 |
| 2024-07-02 | 57.730 | 58.380 | 55.000 | 55.350 | 55.350 | 34,911 |
| 2024-07-01 | 57.730 | 58.750 | 57.570 | 57.730 | 57.730 | 1,937 |
| 2024-06-27 | 59.040 | 59.040 | 56.710 | 57.730 | 57.730 | 6,464 |
| 2024-06-26 | 59.040 | 59.040 | 56.900 | 59.040 | 59.040 | 2,766 |
| 2024-06-25 | 59.040 | 59.040 | 56.560 | 59.040 | 59.040 | 2,018 |
| 2024-06-24 | 59.040 | 59.950 | 57.660 | 59.040 | 59.040 | 3,240 |
| 2024-06-23 | 56.380 | 59.870 | 55.520 | 59.040 | 59.040 | 9,699 |
| 2024-06-13 | 56.380 | 57.960 | 55.500 | 56.380 | 56.380 | 4,767 |
| 2024-06-12 | 56.380 | 58.000 | 55.400 | 56.380 | 56.380 | 1,988 |
| 2024-06-11 | 56.380 | 57.450 | 55.250 | 56.380 | 56.380 | 2,392 |
| 2024-06-10 | 56.770 | 62.440 | 55.130 | 56.380 | 56.380 | 6,417 |
| 2024-06-09 | 57.950 | 59.750 | 56.000 | 56.770 | 56.770 | 6,659 |
| 2024-06-06 | 58.550 | 61.900 | 57.000 | 57.950 | 57.950 | 13,316 |
| 2024-06-05 | 62.400 | 63.000 | 57.660 | 58.550 | 58.550 | 10,442 |
| 2024-06-04 | 62.840 | 65.000 | 61.610 | 62.400 | 62.400 | 5,922 |
| 2024-06-03 | 57.700 | 66.980 | 56.110 | 62.840 | 62.840 | 33,092 |
| 2024-06-02 | 60.810 | 60.810 | 56.100 | 57.700 | 57.700 | 5,939 |
| 2024-05-30 | 60.810 | 60.990 | 58.700 | 60.810 | 60.810 | 3,537 |
| 2024-05-29 | 60.120 | 62.910 | 58.010 | 60.810 | 60.810 | 5,233 |
| 2024-05-28 | 63.210 | 63.210 | 59.010 | 60.120 | 60.120 | 6,569 |
| 2024-05-27 | 61.590 | 64.700 | 57.100 | 63.210 | 63.210 | 11,728 |
| 2024-05-26 | 63.450 | 63.450 | 61.150 | 61.590 | 61.590 | 6,139 |
| 2024-05-23 | 63.200 | 64.700 | 61.500 | 63.450 | 63.450 | 5,280 |
| 2024-05-22 | 62.910 | 68.000 | 60.500 | 63.200 | 63.200 | 16,340 |
| 2024-05-21 | 64.530 | 77.000 | 55.550 | 62.910 | 62.910 | 62,956 |
| 2024-05-20 | 55.750 | 65.790 | 55.750 | 64.530 | 64.530 | 34,552 |
| 2024-05-19 | 46.510 | 55.810 | 44.400 | 55.750 | 55.750 | 43,181 |
| 2024-05-16 | 46.530 | 48.490 | 41.000 | 46.510 | 46.510 | 6,699 |
| 2024-05-15 | 46.530 | 47.000 | 43.000 | 46.530 | 46.530 | 3,411 |
| 2024-05-14 | 46.530 | 47.000 | 42.500 | 46.530 | 46.530 | 6,616 |
| 2024-05-13 | 52.930 | 53.500 | 43.010 | 46.530 | 46.530 | 16,204 |
| 2024-05-12 | 52.930 | 54.000 | 51.250 | 52.930 | 52.930 | 4,374 |
| 2024-05-09 | 52.930 | 54.880 | 51.500 | 52.930 | 52.930 | 4,295 |
| 2024-05-08 | 53.960 | 53.960 | 52.000 | 52.930 | 52.930 | 6,007 |
| 2024-05-07 | 53.960 | 56.990 | 52.100 | 53.960 | 53.960 | 4,255 |
| 2024-05-02 | 55.810 | 57.000 | 51.000 | 53.960 | 53.960 | 12,138 |
| 2024-05-01 | 55.810 | 55.810 | 53.510 | 53.510 | 53.510 | 68,892 |
| 2024-04-30 | 59.330 | 60.000 | 52.800 | 55.810 | 55.810 | 11,861 |
| 2024-04-29 | 57.850 | 67.990 | 55.050 | 59.330 | 59.330 | 16,612 |
| 2024-04-28 | 66.480 | 66.480 | 55.000 | 57.850 | 57.850 | 6,745 |
| 2024-04-24 | 66.480 | 66.480 | 60.060 | 66.480 | 66.480 | 3,901 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.