Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.850	28.180	27.200	27.850	25.318	5,955
2023-08-01	27.930	28.000	27.300	27.850	25.318	13,337
2023-07-31	27.890	28.480	27.200	27.930	25.391	13,086
2023-07-30	27.890	28.000	27.100	27.890	25.355	8,072
2023-07-27	28.200	28.670	27.500	27.890	25.355	17,350
2023-07-26	30.160	30.160	27.800	28.200	25.636	19,961
2023-07-25	30.160	30.160	28.070	30.160	27.418	8,867
2023-07-24	30.160	30.160	29.000	30.160	27.418	1,911
2023-07-19	30.160	30.160	30.160	30.160	27.418	0
2023-07-18	30.160	30.160	29.350	30.160	27.418	626
2023-07-17	30.160	30.590	26.070	30.160	27.418	770
2023-07-16	30.160	30.960	29.530	30.160	27.418	3,586
2023-07-13	30.160	30.730	29.500	30.160	27.418	6,075
2023-07-12	30.160	30.990	29.100	30.160	27.418	12,465
2023-07-11	30.160	30.760	30.160	30.160	27.418	20
2023-07-10	30.140	30.250	28.290	30.160	27.418	17,768
2023-07-09	30.140	30.990	29.000	30.140	27.400	3,564
2023-07-06	30.200	30.950	30.000	30.140	27.400	19,725
2023-07-05	31.050	31.640	30.100	30.200	27.455	31,047
2023-07-04	31.000	31.750	30.300	31.050	28.227	12,280
2023-06-26	31.000	31.680	30.260	31.000	28.182	769
2023-06-25	31.000	31.850	30.250	31.000	28.182	9,305
2023-06-22	30.520	31.590	30.120	31.000	28.182	10,458
2023-06-21	31.000	31.010	30.110	30.520	27.746	13,521
2023-06-20	31.000	31.900	30.710	31.000	28.182	8,126
2023-06-19	32.220	32.970	31.000	31.000	28.182	26,937
2023-06-18	33.000	33.300	32.000	32.220	29.291	31,018
2023-06-15	32.880	33.300	30.670	33.000	30.000	19,322
2023-06-14	32.880	32.880	31.350	32.880	29.891	6,901
2023-06-13	33.140	33.990	32.000	32.880	29.891	44,259
2023-06-12	32.470	33.500	31.730	33.140	30.127	34,082
2023-06-11	32.470	33.500	31.200	32.470	29.518	6,431
2023-06-08	32.520	33.500	32.010	32.470	29.518	58,271
2023-06-07	30.290	34.490	30.290	32.520	29.564	136,235
2023-06-06	30.370	30.990	29.700	30.290	27.536	29,385
2023-06-05	31.000	31.400	30.000	30.370	27.609	39,194
2023-06-04	29.080	31.000	29.000	31.000	28.182	127,414
2023-06-01	28.460	29.300	28.350	29.080	26.436	16,252
2023-05-31	28.460	29.000	28.300	28.460	25.873	24,139
2023-05-30	27.960	28.840	27.960	28.460	25.873	28,159
2023-05-29	28.540	28.650	27.720	27.960	25.418	16,073
2023-05-28	28.460	28.990	27.780	28.540	25.946	15,385
2023-05-25	26.250	28.700	26.250	28.460	25.873	32,224
2023-05-24	26.250	28.470	26.250	26.250	23.864	12,798
2023-05-23	26.250	28.490	26.250	26.250	23.864	2,713
2023-05-22	26.250	28.320	26.250	26.250	23.864	8,603
2023-05-21	26.250	28.480	26.250	26.250	23.864	12,187
2023-05-18	29.120	29.180	26.000	26.250	23.864	32,575
2023-05-17	28.740	29.950	28.000	29.120	26.473	35,455
2023-05-16	28.040	28.800	27.010	28.740	26.127	18,770
2023-05-15	28.040	28.750	28.000	28.040	25.491	11,597
2023-05-14	29.000	29.000	28.000	28.040	25.491	22,351
2023-05-11	29.000	29.030	28.300	29.000	26.364	10,086
2023-05-10	29.100	29.100	28.600	29.000	26.364	12,714
2023-05-09	29.540	29.990	29.010	29.100	26.455	17,774
2023-05-08	30.100	30.990	29.000	29.540	26.855	19,111
2023-05-07	30.000	31.860	29.500	30.100	27.364	15,193
2023-05-03	30.330	30.330	29.100	30.000	27.273	10,139
2023-05-02	30.000	30.500	29.600	30.330	27.573	24,138
2023-05-01	29.990	30.500	29.990	30.000	27.273	19,152

← NewerPage 14 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.