Development & Engineering Consultants historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	41.830	50.190	39.010	50.190	50.190	424,347
2024-01-22	36.170	42.000	36.000	41.830	41.830	548,990
2024-01-21	33.310	36.340	33.120	36.170	36.170	10,528,318
2024-01-18	33.110	33.640	33.000	33.310	33.310	55,490
2024-01-17	33.730	33.750	32.810	33.110	33.110	54,905
2024-01-16	33.990	34.300	33.370	33.730	33.730	41,987
2024-01-15	34.530	35.000	33.820	33.990	33.990	62,609
2024-01-14	34.200	35.400	34.200	34.530	34.530	81,219
2024-01-11	33.630	35.950	33.630	34.200	34.200	235,052
2024-01-10	33.420	34.180	33.420	33.630	33.630	50,993
2024-01-09	32.310	34.490	32.160	33.420	33.420	140,520
2024-01-08	32.220	32.690	32.120	32.310	32.310	38,805
2024-01-04	32.210	32.530	32.000	32.220	32.220	36,928
2024-01-03	32.010	32.670	32.010	32.210	32.210	59,446
2024-01-02	31.780	32.910	31.780	32.010	32.010	22,785
2023-12-31	31.980	32.550	31.520	31.780	31.780	14,857
2023-12-28	32.050	32.940	31.850	31.980	31.980	57,227
2023-12-27	32.080	32.960	31.630	32.050	32.050	38,675
2023-12-26	32.500	33.380	31.800	32.080	32.080	37,845
2023-12-25	32.200	33.400	32.200	32.500	32.500	89,001
2023-12-24	32.740	33.240	32.000	32.200	32.200	75,606
2023-12-21	32.990	33.390	32.700	32.740	32.740	40,433
2023-12-20	32.960	33.200	32.700	32.990	32.990	37,538
2023-12-19	32.920	33.380	32.800	32.960	32.960	60,703
2023-12-18	32.640	33.240	32.570	32.920	32.920	37,135
2023-12-17	32.590	33.400	32.470	32.640	32.640	56,962
2023-12-14	32.410	32.980	32.010	32.590	32.590	28,117
2023-12-13	31.590	32.850	31.590	32.410	32.410	35,514
2023-12-12	32.210	33.500	31.150	31.590	31.590	50,582
2023-12-11	33.240	33.240	31.610	32.210	32.210	108,027
2023-12-10	33.080	34.000	33.000	33.240	33.240	29,206
2023-12-07	33.610	33.880	33.000	33.080	33.080	88,777
2023-12-06	34.010	34.630	33.500	33.610	33.610	46,978
2023-12-05	33.990	34.910	33.910	34.010	34.010	95,271
2023-12-04	33.980	35.390	33.860	33.990	33.990	91,538
2023-12-03	33.860	34.800	33.720	33.980	33.980	100,682
2023-11-30	34.420	35.470	33.800	33.860	33.860	101,191
2023-11-29	34.500	35.480	33.700	34.420	34.420	111,392
2023-11-28	34.210	34.870	33.000	34.500	34.500	225,218
2023-11-27	33.980	35.000	33.750	34.210	34.210	378,942
2023-11-26	32.290	33.980	32.290	33.980	33.980	292,624
2023-11-23	33.640	34.250	29.000	32.290	32.290	800,208
2023-11-22	33.210	34.250	33.210	33.640	33.640	103,563
2023-11-21	33.480	33.980	33.000	33.210	33.210	60,207
2023-11-20	34.590	35.400	33.020	33.480	33.480	127,278
2023-11-19	34.500	36.400	34.400	34.590	34.590	140,372
2023-11-16	34.460	34.590	33.480	34.500	34.500	91,902
2023-11-15	35.210	36.000	34.090	34.460	34.460	88,717
2023-11-14	35.930	36.380	34.500	35.210	35.210	175,630
2023-11-13	36.340	37.490	34.610	35.930	35.930	184,067
2023-11-12	33.020	36.650	32.610	36.340	36.340	240,210
2023-11-09	32.870	33.500	32.630	33.020	33.020	136,261
2023-11-08	33.110	33.800	32.600	32.870	32.870	147,541
2023-11-07	31.480	33.740	31.480	33.110	33.110	450,779
2023-11-06	31.140	32.300	31.140	31.480	31.480	125,684
2023-11-05	29.540	32.480	29.540	31.140	31.140	183,182
2023-11-02	29.190	29.890	29.060	29.540	29.540	21,050
2023-11-01	30.030	30.480	28.800	29.190	29.190	112,477
2023-10-31	30.610	31.100	29.900	30.030	30.030	90,424
2023-10-30	29.390	31.980	29.100	30.610	30.610	528,854

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.