Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	29.020	30.000	29.000	29.390	29.390	55,034
2023-10-26	29.600	30.630	28.510	29.020	29.020	49,016
2023-10-25	28.850	31.490	28.850	29.600	29.600	120,460
2023-10-24	27.890	28.990	27.110	28.850	28.850	70,741
2023-10-23	26.010	28.480	26.010	27.890	27.890	78,025
2023-10-22	26.000	26.450	26.000	26.010	26.010	40,182
2023-10-19	26.050	26.400	25.860	26.000	26.000	68,169
2023-10-18	26.000	26.500	26.000	26.050	26.050	24,008
2023-10-17	26.010	26.100	25.900	26.000	26.000	58,292
2023-10-16	26.000	26.240	25.720	26.010	26.010	20,960
2023-10-15	26.030	26.640	25.770	26.000	26.000	24,658
2023-10-12	26.030	26.380	25.880	26.030	26.030	12,814
2023-10-11	25.990	26.490	25.420	26.030	26.030	98,883
2023-10-10	26.000	26.810	25.820	25.990	25.990	17,621
2023-10-09	25.980	27.500	25.130	26.000	26.000	25,986
2023-10-08	28.760	28.760	24.330	25.980	25.980	50,493
2023-10-04	29.000	29.770	28.160	29.000	26.364	7,143
2023-10-03	28.810	29.480	28.600	29.000	26.364	34,287
2023-10-02	28.810	29.920	28.280	28.810	26.191	4,750
2023-10-01	29.440	30.400	28.660	28.810	26.191	24,012
2023-09-27	29.510	29.990	29.030	29.440	26.764	12,489
2023-09-26	29.510	29.950	29.200	29.510	26.827	127,147
2023-09-25	29.510	30.000	29.100	29.510	26.827	9,590
2023-09-24	29.420	30.480	29.000	29.510	26.827	28,746
2023-09-21	29.420	29.790	29.250	29.420	26.746	6,929
2023-09-20	29.520	29.890	29.000	29.420	26.746	15,427
2023-09-19	29.750	29.850	29.120	29.520	26.836	25,287
2023-09-18	30.010	30.250	29.670	29.750	27.046	29,126
2023-09-17	30.230	30.730	29.640	30.010	27.282	13,482
2023-09-14	30.230	30.230	29.570	30.230	27.482	7,720
2023-09-13	30.230	30.230	29.810	30.230	27.482	6,211
2023-09-12	30.230	30.490	29.500	30.230	27.482	3,485
2023-09-11	30.250	31.200	30.010	30.230	27.482	11,816
2023-09-10	30.250	31.460	30.250	30.250	27.500	24,080
2023-09-07	31.370	31.370	30.200	30.250	27.500	26,094
2023-09-06	30.750	31.440	30.110	31.370	28.518	37,635
2023-09-05	30.710	31.570	30.030	30.750	27.955	42,717
2023-09-04	31.490	31.700	30.500	30.710	27.918	15,139
2023-09-03	31.250	31.810	30.610	31.490	28.627	29,512
2023-08-31	30.730	31.600	30.130	31.250	28.409	59,257
2023-08-30	30.240	31.750	30.040	30.730	27.936	131,921
2023-08-29	29.540	30.400	29.540	30.240	27.491	19,923
2023-08-28	31.000	31.000	29.400	29.540	26.855	56,265
2023-08-27	30.020	31.670	29.510	31.000	28.182	52,927
2023-08-24	30.020	30.380	29.710	30.020	27.291	1,770
2023-08-23	29.860	30.750	29.860	30.020	27.291	16,052
2023-08-22	30.400	30.900	29.600	29.860	27.146	81,326
2023-08-21	29.980	30.600	29.400	30.400	27.636	37,534
2023-08-20	30.250	31.290	29.900	29.980	27.255	44,973
2023-08-17	30.510	31.270	28.100	30.250	27.500	98,392
2023-08-16	29.850	31.660	29.810	30.510	27.736	89,091
2023-08-15	28.470	30.500	28.250	29.850	27.136	117,309
2023-08-14	27.370	29.500	27.270	28.470	25.882	195,254
2023-08-13	26.740	27.850	26.560	27.370	24.882	41,524
2023-08-10	26.740	27.490	26.510	26.740	24.309	8,406
2023-08-09	26.860	27.140	26.600	26.740	24.309	12,074
2023-08-08	26.860	27.690	26.860	26.860	24.418	4,209
2023-08-07	26.860	27.990	26.860	26.860	24.418	4,285
2023-08-06	26.860	28.150	26.860	26.860	24.418	18,551
2023-08-03	27.850	27.950	26.420	26.860	24.418	14,716

← NewerPage 13 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.