Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	15.320	15.470	15.300	15.320	13.927	1,342
2022-04-28	15.320	15.320	15.000	15.320	13.927	12,975
2022-04-27	15.320	15.320	14.900	15.320	13.927	1,775
2022-04-26	15.320	15.400	14.910	15.320	13.927	4,215
2022-04-21	14.720	15.400	14.720	15.320	13.927	28,014
2022-04-20	14.720	14.720	14.280	14.720	13.382	1,077
2022-04-19	14.720	15.040	14.150	14.720	13.382	4,794
2022-04-18	14.720	15.850	13.400	14.720	13.382	18,625
2022-04-17	14.720	14.720	13.400	14.720	13.382	13,746
2022-04-14	14.720	14.800	14.400	14.720	13.382	7,800
2022-04-13	14.720	15.000	14.510	14.720	13.382	19,323
2022-04-12	14.330	14.980	14.250	14.720	13.382	25,867
2022-04-11	14.500	15.490	14.000	14.330	13.027	25,399
2022-04-10	14.820	15.000	14.000	14.500	13.182	47,015
2022-04-07	16.100	16.100	13.880	14.820	13.473	29,385
2022-04-06	16.100	16.100	15.500	16.100	14.636	5,500
2022-04-05	16.100	16.100	15.500	16.100	14.636	15,700
2022-04-04	16.100	16.100	15.410	16.100	14.636	3,400
2022-04-03	16.100	16.100	15.410	16.100	14.636	11,600
2022-03-31	16.100	16.100	15.350	16.100	14.636	10,015
2022-03-30	16.100	16.100	15.530	16.100	14.636	4,650
2022-03-29	16.100	16.240	15.210	16.100	14.636	9,187
2022-03-28	16.100	16.100	15.310	16.100	14.636	13,299
2022-03-27	16.100	16.100	15.200	16.100	14.636	17,478
2022-03-24	16.100	16.450	16.050	16.100	14.636	15,827
2022-03-23	16.270	16.500	15.880	16.100	14.636	40,364
2022-03-22	16.240	16.900	16.200	16.270	14.791	60,819
2022-03-21	15.730	16.440	15.730	16.240	14.764	55,833
2022-03-20	15.430	15.750	15.430	15.730	14.300	31,330
2022-03-17	15.370	15.730	15.260	15.430	14.027	47,603
2022-03-16	15.470	15.570	15.100	15.370	13.973	81,717
2022-03-15	15.450	15.500	15.000	15.470	14.064	63,109
2022-03-14	15.410	15.600	15.000	15.450	14.046	67,395
2022-03-13	15.050	15.500	15.010	15.410	14.009	71,237
2022-03-10	15.230	15.230	14.800	15.050	13.682	24,818
2022-03-09	15.020	15.500	15.020	15.230	13.846	48,564
2022-03-08	15.280	15.300	15.000	15.020	13.655	24,682
2022-03-07	16.050	16.050	15.250	15.280	13.891	26,381
2022-03-06	16.050	16.050	15.630	16.050	14.591	6,410
2022-03-03	16.050	16.440	15.700	16.050	14.591	18,195
2022-03-02	16.050	16.110	15.590	16.050	14.591	13,315
2022-03-01	15.780	16.470	15.780	16.050	14.591	38,631
2022-02-28	15.700	15.800	15.020	15.780	14.346	53,889
2022-02-27	14.310	15.780	14.310	15.700	14.273	80,855
2022-02-24	16.410	16.410	13.810	14.310	13.009	94,803
2022-02-23	16.280	16.690	16.150	16.410	14.918	31,239
2022-02-22	16.700	16.700	15.700	16.280	14.800	36,245
2022-02-21	16.700	16.700	16.260	16.700	15.182	16,045
2022-02-20	16.700	16.830	16.500	16.700	15.182	15,611
2022-02-17	16.700	16.980	16.510	16.700	15.182	9,585
2022-02-16	17.910	17.910	16.680	16.700	15.182	29,875
2022-02-15	17.910	17.910	16.350	17.910	16.282	13,728
2022-02-14	17.910	17.910	15.510	17.910	16.282	15,135
2022-02-13	17.910	17.910	16.000	17.910	16.282	15,617
2022-02-10	17.910	17.910	17.710	17.910	16.282	16,638
2022-02-09	17.800	18.280	17.770	17.910	16.282	50,325
2022-02-08	18.050	18.060	17.740	17.800	16.182	44,126
2022-02-07	18.330	18.500	18.000	18.050	16.409	82,161
2022-02-06	18.200	18.590	18.200	18.330	16.664	32,280
2022-02-03	18.210	18.330	17.870	18.200	16.546	33,010

← NewerPage 19 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.