Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	23.450	23.550	23.030	23.110	21.009	41,827
2023-01-24	23.550	23.690	23.000	23.450	21.318	29,626
2023-01-23	23.620	24.600	23.500	23.550	21.409	56,636
2023-01-22	23.970	25.000	23.300	23.620	21.473	67,440
2023-01-19	24.030	25.300	23.700	23.970	21.791	97,497
2023-01-18	23.120	25.010	22.800	24.030	21.846	261,268
2023-01-17	22.970	23.380	22.880	23.120	21.018	37,631
2023-01-16	22.650	23.000	22.650	22.970	20.882	21,862
2023-01-15	22.030	23.190	21.400	22.650	20.591	37,123
2023-01-12	22.030	22.030	21.230	22.030	20.027	13,004
2023-01-11	22.660	22.690	21.500	22.030	20.027	26,900
2023-01-10	22.660	22.660	21.800	22.660	20.600	8,116
2023-01-09	23.060	23.290	22.350	22.660	20.600	27,807
2023-01-05	22.700	23.150	22.250	23.060	20.964	29,272
2023-01-04	23.230	23.260	22.220	22.700	20.636	42,299
2023-01-03	23.010	23.300	22.810	23.230	21.118	38,879
2023-01-02	23.220	23.730	22.910	23.010	20.918	46,958
2022-12-29	22.150	23.300	21.730	23.220	21.109	152,884
2022-12-28	21.450	22.400	21.050	22.150	20.136	126,523
2022-12-27	21.330	21.800	21.320	21.450	19.500	33,580
2022-12-26	20.940	21.380	20.780	21.330	19.391	18,937
2022-12-25	21.140	21.260	20.720	20.940	19.036	45,170
2022-12-22	21.460	21.630	21.110	21.140	19.218	21,255
2022-12-21	21.150	21.750	21.150	21.460	19.509	39,857
2022-12-20	20.860	21.720	20.500	21.150	19.227	84,687
2022-12-19	21.520	21.680	20.710	20.860	18.964	64,684
2022-12-18	22.140	22.150	20.000	21.520	19.564	81,788
2022-12-15	22.590	22.780	22.010	22.140	20.127	112,083
2022-12-14	22.540	22.980	22.510	22.590	20.536	93,899
2022-12-13	22.340	23.000	22.340	22.540	20.491	131,538
2022-12-12	22.770	23.000	22.000	22.340	20.309	254,638
2022-12-11	21.820	22.990	21.400	22.770	20.700	348,632
2022-12-08	22.320	22.600	21.700	21.820	19.836	143,450
2022-12-07	23.220	23.500	22.000	22.320	20.291	204,778
2022-12-06	24.800	24.800	22.710	23.220	21.109	94,805
2022-12-05	25.090	25.490	24.610	24.800	22.546	63,901
2022-12-04	24.870	25.750	24.830	25.090	22.809	66,685
2022-12-01	25.000	25.040	24.610	24.870	22.609	57,467
2022-11-30	25.550	26.500	24.850	25.000	22.727	99,910
2022-11-29	25.020	26.500	24.880	25.550	23.227	74,240
2022-11-28	25.690	25.940	24.810	25.020	22.746	79,469
2022-11-27	25.490	26.450	25.490	25.690	23.355	64,038
2022-11-24	24.950	25.650	24.950	25.490	23.173	84,900
2022-11-23	24.330	25.230	24.330	24.950	22.682	72,364
2022-11-22	24.170	24.730	24.000	24.330	22.118	105,237
2022-11-21	24.700	25.000	24.050	24.170	21.973	80,994
2022-11-20	24.120	25.600	24.030	24.700	22.455	201,956
2022-11-17	23.830	24.650	23.830	24.120	21.927	38,764
2022-11-16	23.650	24.000	23.500	23.830	21.664	45,686
2022-11-15	23.600	24.000	23.510	23.650	21.500	32,181
2022-11-14	24.470	24.850	23.500	23.600	21.455	80,596
2022-11-13	24.270	25.500	24.000	24.470	22.246	156,965
2022-11-10	24.000	24.500	23.800	24.270	22.064	61,187
2022-11-09	23.720	24.300	23.010	24.000	21.818	60,417
2022-11-08	23.600	24.800	23.600	23.720	21.564	152,605
2022-11-07	22.110	24.500	22.110	23.600	21.455	244,596
2022-11-06	21.770	22.650	21.010	22.110	20.100	24,708
2022-11-03	22.500	22.500	21.250	21.770	19.791	47,259
2022-11-02	22.850	23.000	22.100	22.500	20.455	40,010
2022-11-01	22.850	23.500	22.500	22.850	20.773	25,124

← NewerPage 16 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.