Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.850	23.500	22.500	22.850	20.773	25,124
2022-10-31	22.390	23.000	22.030	22.850	20.773	28,611
2022-10-30	23.290	23.750	22.000	22.390	20.355	37,212
2022-10-27	23.380	23.600	23.150	23.290	21.173	37,875
2022-10-26	23.660	24.190	23.210	23.380	21.255	59,581
2022-10-25	23.590	23.830	23.270	23.660	21.509	74,867
2022-10-24	23.440	23.800	22.500	23.590	21.446	122,462
2022-10-23	22.380	23.900	22.380	23.440	21.309	150,216
2022-10-20	22.320	23.500	22.150	22.380	20.346	174,795
2022-10-19	20.990	22.670	20.510	22.320	20.291	149,813
2022-10-18	21.440	21.610	20.830	20.990	19.082	67,718
2022-10-17	21.380	22.000	21.030	21.440	19.491	34,770
2022-10-16	21.190	22.190	21.000	21.380	19.436	98,166
2022-10-13	21.170	21.870	21.110	21.190	19.264	42,946
2022-10-12	19.420	22.680	18.510	21.170	19.246	172,137
2022-10-11	19.420	19.420	18.540	19.420	17.655	12,786
2022-10-10	19.420	19.420	18.740	19.420	17.655	6,180
2022-10-09	19.420	19.420	18.660	19.420	17.655	7,331
2022-10-05	20.040	20.480	19.100	19.420	17.655	24,701
2022-10-04	20.010	20.490	19.810	20.040	18.218	15,234
2022-10-03	20.640	20.750	19.250	20.010	18.191	50,182
2022-10-02	21.010	21.220	20.550	20.640	18.764	85,425
2022-09-29	20.990	21.100	20.870	21.010	19.100	46,065
2022-09-28	21.110	21.240	20.780	20.990	19.082	34,335
2022-09-27	21.080	22.000	21.050	21.110	19.191	45,988
2022-09-26	20.890	21.460	20.830	21.080	19.164	49,523
2022-09-25	20.780	21.220	20.730	20.890	18.991	35,875
2022-09-22	21.010	21.300	20.710	20.780	18.891	68,410
2022-09-21	21.590	21.630	20.990	21.010	19.100	76,092
2022-09-20	21.590	21.980	20.670	21.590	19.627	11,543
2022-09-19	20.990	21.660	20.660	21.590	19.627	34,856
2022-09-18	21.330	22.950	20.620	20.990	19.082	131,740
2022-09-15	20.750	21.480	20.540	21.330	19.391	25,538
2022-09-14	21.610	21.610	20.400	20.750	18.864	34,961
2022-09-13	21.970	22.390	21.520	21.610	19.646	33,331
2022-09-12	22.170	22.500	21.700	21.970	19.973	37,897
2022-09-11	22.410	23.110	22.050	22.170	20.155	78,786
2022-09-08	22.980	23.220	22.350	22.410	20.373	45,953
2022-09-07	23.290	23.290	22.200	22.980	20.891	59,294
2022-09-06	23.250	24.000	23.210	23.290	21.173	64,227
2022-09-05	23.490	24.000	23.150	23.250	21.136	50,172
2022-09-04	23.180	23.500	22.320	23.490	21.355	36,201
2022-09-01	24.330	24.330	23.000	23.180	21.073	49,897
2022-08-31	23.570	24.950	23.500	24.330	22.118	147,931
2022-08-30	24.450	25.000	23.000	23.570	21.427	227,389
2022-08-29	26.450	26.690	24.250	24.450	22.227	117,378
2022-08-28	29.920	30.000	25.250	26.450	24.046	273,661
2022-08-25	30.200	31.500	29.640	29.920	27.200	118,329
2022-08-24	28.610	31.000	28.500	30.200	27.455	192,055
2022-08-23	29.070	30.250	28.260	28.610	26.009	72,156
2022-08-22	26.960	29.400	26.960	29.070	26.427	119,789
2022-08-21	26.740	27.000	26.610	26.960	24.509	46,520
2022-08-18	27.290	27.770	26.500	26.740	24.309	45,996
2022-08-17	26.320	27.500	26.110	27.290	24.809	71,571
2022-08-16	25.760	27.000	25.760	26.320	23.927	50,000
2022-08-15	24.570	26.450	24.570	25.760	23.418	96,493
2022-08-14	23.980	25.300	23.980	24.570	22.336	43,531
2022-08-11	23.260	24.490	22.270	23.980	21.800	76,047
2022-08-10	23.380	23.800	23.030	23.260	21.146	48,161
2022-08-09	23.850	24.500	23.030	23.380	21.255	83,170

← NewerPage 17 of 21 · 1,213 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.