Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	31.130	31.940	29.850	29.980	27.255	92,453
2023-04-27	31.460	32.000	30.000	31.130	28.300	90,414
2023-04-26	30.790	32.500	30.550	31.460	28.600	111,142
2023-04-19	28.990	30.900	28.130	30.790	27.991	136,108
2023-04-18	27.920	29.050	27.920	28.990	26.355	30,651
2023-04-13	28.800	29.440	27.610	27.920	25.382	40,582
2023-04-12	28.120	29.250	28.000	28.800	26.182	53,412
2023-04-11	28.110	29.800	27.860	28.120	25.564	103,784
2023-04-10	28.140	29.680	27.100	28.110	25.555	146,882
2023-04-09	25.910	28.740	25.910	28.140	25.582	166,502
2023-04-06	25.990	26.350	25.800	25.910	23.555	28,795
2023-04-05	26.180	26.210	25.820	25.990	23.627	13,250
2023-04-04	26.020	27.000	25.500	26.180	23.800	27,789
2023-04-03	25.680	27.000	25.500	26.020	23.655	62,444
2023-04-02	25.680	26.490	25.650	25.680	23.346	6,600
2023-03-30	25.790	26.770	25.350	25.680	23.346	18,005
2023-03-29	26.230	26.600	25.750	25.790	23.446	28,437
2023-03-28	27.480	27.970	26.000	26.230	23.846	55,768
2023-03-27	26.220	28.890	26.220	27.480	24.982	151,052
2023-03-26	24.440	26.400	24.440	26.220	23.836	197,799
2023-03-23	24.440	25.000	24.000	24.440	22.218	7,502
2023-03-22	24.820	25.890	24.250	24.440	22.218	40,469
2023-03-21	24.150	25.500	24.150	24.820	22.564	59,993
2023-03-20	24.040	25.400	23.500	24.150	21.955	95,104
2023-03-19	24.040	24.990	22.320	24.040	21.855	11,710
2023-03-16	25.470	25.470	21.000	24.040	21.855	86,439
2023-03-15	26.030	27.490	21.110	25.470	23.155	110,782
2023-03-14	25.980	26.500	25.750	26.030	23.664	42,926
2023-03-13	27.470	27.600	25.750	25.980	23.618	159,608
2023-03-12	27.770	27.880	26.560	27.470	24.973	61,198
2023-03-09	27.400	27.900	27.000	27.770	25.246	49,631
2023-03-08	26.180	27.660	25.810	27.400	24.909	115,452
2023-03-07	27.300	27.940	26.010	26.180	23.800	56,191
2023-03-06	27.050	28.000	26.800	27.300	24.818	104,600
2023-03-05	25.480	27.900	25.480	27.050	24.591	214,795
2023-03-02	24.010	25.860	24.010	25.480	23.164	257,970
2023-03-01	23.290	24.180	23.290	24.010	21.827	111,053
2023-02-28	22.840	23.580	22.840	23.290	21.173	160,912
2023-02-27	22.930	23.150	22.700	22.840	20.764	40,458
2023-02-26	22.000	23.300	22.000	22.930	20.846	39,105
2023-02-23	22.000	22.220	21.750	22.000	20.000	11,160
2023-02-22	22.220	22.500	21.700	22.000	20.000	18,170
2023-02-21	22.220	22.220	21.110	22.220	20.200	13,470
2023-02-20	22.770	22.910	22.000	22.220	20.200	41,751
2023-02-19	22.980	23.600	22.500	22.770	20.700	98,779
2023-02-16	23.320	23.700	22.830	22.980	20.891	42,331
2023-02-15	21.760	23.500	21.760	23.320	21.200	117,059
2023-02-14	21.760	22.500	21.760	21.760	19.782	12,868
2023-02-13	22.080	22.380	21.500	21.760	19.782	15,145
2023-02-12	21.970	22.990	20.210	22.080	20.073	38,593
2023-02-09	22.050	22.200	21.640	21.970	19.973	22,369
2023-02-08	22.050	22.300	21.650	22.050	20.046	11,300
2023-02-07	21.180	22.400	21.180	22.050	20.046	16,036
2023-02-06	21.510	21.800	21.000	21.180	19.255	31,391
2023-02-05	23.080	23.790	20.450	21.510	19.555	41,948
2023-02-02	22.430	23.800	22.400	23.080	20.982	72,864
2023-02-01	22.450	23.740	22.000	22.430	20.391	19,732
2023-01-31	23.250	23.990	22.010	22.450	20.409	18,668
2023-01-30	23.110	23.400	22.670	23.250	21.136	40,032
2023-01-29	23.110	23.940	23.050	23.110	21.009	8,660

← NewerPage 15 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.