Development & Engineering Consultants historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 69.690 | 70.340 | 62.150 | 66.480 | 66.480 | 8,134 |
| 2024-04-22 | 69.770 | 74.990 | 66.000 | 69.690 | 69.690 | 6,790 |
| 2024-04-21 | 69.650 | 76.900 | 67.680 | 69.770 | 69.770 | 46,157 |
| 2024-04-18 | 78.300 | 79.000 | 68.000 | 69.650 | 69.650 | 17,769 |
| 2024-04-17 | 78.250 | 79.600 | 77.260 | 78.300 | 78.300 | 7,946 |
| 2024-04-16 | 80.390 | 80.390 | 70.510 | 78.250 | 78.250 | 5,693 |
| 2024-04-15 | 78.670 | 81.880 | 78.010 | 80.390 | 80.390 | 3,764 |
| 2024-04-08 | 82.460 | 85.000 | 75.010 | 78.670 | 78.670 | 5,797 |
| 2024-04-07 | 87.360 | 87.990 | 72.020 | 82.460 | 82.460 | 5,978 |
| 2024-04-04 | 86.330 | 92.000 | 85.230 | 87.360 | 87.360 | 5,358 |
| 2024-04-03 | 89.540 | 89.540 | 86.000 | 86.330 | 86.330 | 4,993 |
| 2024-04-02 | 93.620 | 93.620 | 85.000 | 89.540 | 89.540 | 7,768 |
| 2024-04-01 | 88.980 | 93.900 | 87.000 | 93.620 | 93.620 | 19,000 |
| 2024-03-31 | 92.310 | 94.970 | 86.500 | 88.980 | 88.980 | 4,995 |
| 2024-03-28 | 91.840 | 100.00 | 85.010 | 92.310 | 92.310 | 12,747 |
| 2024-03-27 | 96.170 | 97.950 | 86.610 | 91.840 | 91.840 | 8,255 |
| 2024-03-26 | 103.00 | 105.00 | 94.500 | 96.170 | 96.170 | 10,073 |
| 2024-03-25 | 102.95 | 108.90 | 102.95 | 103.00 | 103.00 | 33,421 |
| 2024-03-24 | 87.950 | 105.50 | 85.010 | 102.95 | 102.95 | 27,185 |
| 2024-03-21 | 91.660 | 100.00 | 85.400 | 87.950 | 87.950 | 17,535 |
| 2024-03-20 | 85.390 | 95.000 | 85.390 | 91.660 | 91.660 | 14,338 |
| 2024-03-19 | 90.780 | 90.780 | 72.630 | 85.390 | 85.390 | 16,049 |
| 2024-03-18 | 106.83 | 110.00 | 89.950 | 90.780 | 90.780 | 8,851 |
| 2024-03-17 | 109.92 | 125.00 | 100.00 | 106.83 | 106.83 | 33,927 |
| 2024-03-14 | 95.800 | 110.00 | 95.800 | 109.92 | 109.92 | 56,144 |
| 2024-03-13 | 86.380 | 103.40 | 86.380 | 95.800 | 95.800 | 21,757 |
| 2024-03-12 | 86.380 | 102.90 | 86.380 | 86.380 | 86.380 | 63,382 |
| 2024-03-11 | 86.380 | 94.990 | 85.000 | 86.380 | 86.380 | 39,388 |
| 2024-03-10 | 79.790 | 93.980 | 79.790 | 86.380 | 86.380 | 4,813 |
| 2024-03-07 | 79.790 | 79.790 | 79.790 | 79.790 | 79.790 | 0 |
| 2024-03-06 | 79.790 | 79.790 | 79.790 | 79.790 | 79.790 | 0 |
| 2024-03-05 | 79.790 | 79.790 | 79.790 | 79.790 | 79.790 | 0 |
| 2024-03-04 | 79.790 | 79.790 | 79.790 | 79.790 | 79.790 | 0 |
| 2024-03-03 | 79.790 | 79.790 | 79.790 | 79.790 | 79.790 | 0 |
| 2024-02-29 | 79.790 | 79.790 | 79.790 | 79.790 | 79.790 | 0 |
| 2024-02-28 | 79.790 | 95.200 | 79.790 | 79.790 | 79.790 | 99,783 |
| 2024-02-27 | 79.790 | 91.400 | 79.790 | 79.790 | 79.790 | 11,994 |
| 2024-02-26 | 79.790 | 89.300 | 77.020 | 79.790 | 79.790 | 54,348 |
| 2024-02-25 | 67.160 | 79.950 | 67.160 | 79.790 | 79.790 | 41,619 |
| 2024-02-22 | 67.160 | 80.500 | 67.160 | 67.160 | 67.160 | 220,526 |
| 2024-02-21 | 67.160 | 79.800 | 67.160 | 67.160 | 67.160 | 82,156 |
| 2024-02-20 | 67.160 | 80.200 | 67.160 | 67.160 | 67.160 | 201,478 |
| 2024-02-19 | 67.160 | 80.590 | 67.050 | 67.160 | 67.160 | 372,254 |
| 2024-02-18 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | 0 |
| 2024-02-15 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | 0 |
| 2024-02-14 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | 0 |
| 2024-02-13 | 67.160 | 67.160 | 67.160 | 67.160 | 67.160 | 0 |
| 2024-02-12 | 59.750 | 70.000 | 59.750 | 67.160 | 67.160 | 84,767 |
| 2024-02-11 | 59.750 | 70.400 | 59.750 | 59.750 | 59.750 | 29,203 |
| 2024-02-08 | 59.750 | 71.700 | 59.750 | 59.750 | 59.750 | 72,403 |
| 2024-02-07 | 59.750 | 71.110 | 59.750 | 59.750 | 59.750 | 36,335 |
| 2024-02-06 | 59.750 | 71.700 | 59.750 | 59.750 | 59.750 | 488,444 |
| 2024-02-05 | 59.750 | 59.750 | 59.750 | 59.750 | 59.750 | 0 |
| 2024-02-04 | 59.750 | 59.750 | 59.750 | 59.750 | 59.750 | 0 |
| 2024-02-01 | 59.750 | 59.750 | 59.750 | 59.750 | 59.750 | 0 |
| 2024-01-31 | 55.050 | 66.000 | 48.000 | 59.750 | 59.750 | 610,667 |
| 2024-01-30 | 45.880 | 55.050 | 45.880 | 55.050 | 55.050 | 537,193 |
| 2024-01-29 | 46.190 | 47.460 | 44.530 | 45.880 | 45.880 | 78,843 |
| 2024-01-28 | 46.550 | 49.700 | 45.500 | 46.190 | 46.190 | 159,450 |
| 2024-01-24 | 50.190 | 54.000 | 44.000 | 46.550 | 46.550 | 660,360 |
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.