Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	23.700	25.000	23.410	23.850	21.682	97,680
2022-08-07	22.640	24.800	22.640	23.700	21.546	101,591
2022-08-04	22.810	23.400	21.000	22.640	20.582	129,247
2022-08-03	20.860	23.000	20.860	22.810	20.736	127,077
2022-08-02	20.240	21.300	20.060	20.860	18.964	64,102
2022-08-01	21.620	21.950	20.060	20.240	18.400	88,844
2022-07-31	19.680	22.490	19.680	21.620	19.655	137,560
2022-07-28	18.320	19.990	18.320	19.680	17.891	158,557
2022-07-27	17.940	18.500	17.900	18.320	16.655	104,441
2022-07-26	18.120	18.400	17.840	17.940	16.309	115,674
2022-07-25	18.120	18.120	17.980	18.120	16.473	7,630
2022-07-24	18.120	18.250	17.500	18.120	16.473	12,877
2022-07-21	17.680	18.440	17.680	18.120	16.473	51,080
2022-07-20	17.490	18.000	17.250	17.680	16.073	39,677
2022-07-19	17.490	17.500	17.090	17.490	15.900	6,436
2022-07-18	17.490	17.500	17.000	17.490	15.900	15,199
2022-07-17	17.490	17.490	16.320	17.490	15.900	6,097
2022-07-07	17.000	17.520	16.560	17.490	15.900	22,300
2022-07-06	17.000	17.000	16.300	17.000	15.455	14,275
2022-07-05	16.870	17.000	16.550	17.000	15.455	20,710
2022-07-04	17.410	17.510	16.650	16.870	15.336	42,595
2022-07-03	17.190	17.500	16.800	17.410	15.827	38,780
2022-06-29	16.820	17.500	16.150	17.190	15.627	30,095
2022-06-28	16.820	16.820	16.000	16.820	15.291	4,000
2022-06-27	16.820	17.000	16.050	16.820	15.291	9,600
2022-06-26	17.340	17.340	16.700	16.820	15.291	19,000
2022-06-23	17.340	17.500	16.530	17.340	15.764	8,150
2022-06-22	17.340	17.340	17.000	17.340	15.764	16,854
2022-06-21	17.380	18.400	17.250	17.340	15.764	71,094
2022-06-20	17.380	17.380	17.250	17.380	15.800	4,950
2022-06-19	18.210	18.210	17.100	17.380	15.800	25,385
2022-06-16	18.890	18.890	18.110	18.210	16.555	54,322
2022-06-15	17.360	19.000	17.200	18.890	17.173	203,316
2022-06-14	17.360	17.400	17.100	17.360	15.782	758
2022-06-13	17.360	17.360	16.260	17.360	15.782	17,120
2022-06-12	17.570	17.570	16.900	17.360	15.782	25,617
2022-06-09	17.970	18.100	17.500	17.570	15.973	17,180
2022-06-08	16.480	18.500	16.480	17.970	16.336	77,593
2022-06-07	16.500	16.750	15.910	16.480	14.982	28,205
2022-06-06	16.230	16.500	15.850	16.500	15.000	34,295
2022-06-05	15.590	16.490	15.000	16.230	14.755	48,809
2022-06-02	15.430	15.800	15.100	15.590	14.173	53,755
2022-06-01	15.350	15.510	15.020	15.430	14.027	34,138
2022-05-31	14.990	15.500	14.990	15.350	13.955	85,034
2022-05-30	15.110	15.110	14.490	14.990	13.627	29,230
2022-05-29	15.110	15.110	14.000	15.110	13.736	18,525
2022-05-26	15.110	15.110	13.500	15.110	13.736	20,329
2022-05-25	15.110	15.110	13.900	15.110	13.736	13,398
2022-05-24	15.110	15.110	14.400	15.110	13.736	11,131
2022-05-23	15.110	15.110	14.400	15.110	13.736	13,056
2022-05-22	15.110	15.110	14.510	15.110	13.736	3,904
2022-05-19	15.110	15.110	14.440	15.110	13.736	0
2022-05-18	15.110	15.110	14.440	15.110	13.736	2,875
2022-05-17	15.110	15.110	14.200	15.110	13.736	7,000
2022-05-16	15.110	15.110	14.500	15.110	13.736	6,393
2022-05-15	15.110	15.110	14.870	15.110	13.736	700
2022-05-12	15.110	15.110	14.350	15.110	13.736	10,002
2022-05-11	15.110	15.110	14.850	15.110	13.736	900
2022-05-10	15.110	15.500	14.800	15.110	13.736	6,033
2022-05-09	15.320	15.600	15.050	15.110	13.736	23,447

← NewerPage 18 of 21 · 1,217 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.