Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	18.420	18.690	18.000	18.210	16.555	27,517
2022-02-01	18.380	18.840	18.290	18.420	16.746	68,093
2022-01-31	17.690	18.490	17.210	18.380	16.709	46,973
2022-01-30	17.880	17.970	17.600	17.690	16.082	26,005
2022-01-26	18.010	18.150	17.710	17.880	16.255	25,928
2022-01-25	18.250	18.480	17.820	18.010	16.373	87,238
2022-01-24	18.400	18.650	18.000	18.250	16.591	25,416
2022-01-23	19.110	19.190	18.300	18.400	16.727	43,331
2022-01-20	19.260	19.480	19.030	19.110	17.373	53,715
2022-01-19	19.330	19.380	18.810	19.260	17.509	57,524
2022-01-18	18.820	19.640	18.710	19.330	17.573	66,976
2022-01-17	18.670	19.000	18.560	18.820	17.109	23,693
2022-01-16	19.080	19.300	18.540	18.670	16.973	38,730
2022-01-13	19.730	19.790	19.000	19.080	17.346	75,579
2022-01-12	20.260	20.700	19.600	19.730	17.936	134,470
2022-01-11	20.420	20.900	20.010	20.260	18.418	145,333
2022-01-10	19.640	20.850	19.640	20.420	18.564	160,153
2022-01-09	18.990	19.950	18.890	19.640	17.855	85,036
2022-01-05	18.810	19.470	18.800	18.990	17.264	71,885
2022-01-04	18.610	19.000	18.550	18.810	17.100	26,930
2022-01-03	18.070	19.000	18.020	18.610	16.918	103,293
2022-01-02	18.070	18.440	18.060	18.070	16.427	10,459
2021-12-30	18.070	18.180	17.950	18.070	16.427	20,505
2021-12-29	18.140	18.750	17.910	18.070	16.427	67,629
2021-12-28	18.140	18.220	17.820	18.140	16.491	16,946
2021-12-27	18.170	18.500	17.630	18.140	16.491	65,618
2021-12-26	18.320	18.450	18.000	18.170	16.518	33,687
2021-12-23	19.480	19.480	17.430	18.320	16.655	87,713
2021-12-22	21.310	21.480	20.720	20.910	15.841	64,962
2021-12-21	20.940	21.330	20.940	21.310	16.144	23,503
2021-12-20	20.940	21.200	20.940	20.940	15.864	13,950
2021-12-19	20.940	21.010	20.940	20.940	15.864	6,553
2021-12-16	20.940	21.370	20.830	20.940	15.864	6,658
2021-12-15	20.480	21.490	20.230	20.940	15.864	44,867
2021-12-14	20.890	21.450	20.230	20.480	15.515	17,822
2021-12-13	21.010	21.430	20.740	20.890	15.826	53,715
2021-12-12	21.460	21.780	21.000	21.010	15.917	39,338
2021-12-09	21.960	22.290	21.050	21.460	16.258	32,771
2021-12-08	21.150	22.020	20.950	21.960	16.636	47,181
2021-12-07	22.050	22.810	20.860	21.150	16.023	69,795
2021-12-06	22.310	23.240	22.000	22.050	16.705	76,476
2021-12-05	22.320	22.690	22.100	22.310	16.902	98,719
2021-12-02	22.610	23.130	22.300	22.320	16.909	59,887
2021-12-01	23.340	23.340	22.400	22.610	17.129	103,363
2021-11-30	22.570	23.680	22.030	23.340	17.682	134,250
2021-11-29	23.040	23.390	22.370	22.570	17.099	100,223
2021-11-28	22.820	23.480	20.540	23.040	17.455	73,666
2021-11-25	21.880	23.850	21.880	22.820	17.288	65,885
2021-11-24	19.960	22.490	19.960	21.880	16.576	117,327
2021-11-23	20.520	20.660	18.630	19.960	15.121	73,993
2021-11-22	18.470	21.000	18.000	20.520	15.546	25,240
2021-11-21	18.470	18.470	17.620	18.470	13.993	14,765
2021-11-18	18.300	19.250	17.710	18.470	13.993	60,572
2021-11-17	19.420	20.000	17.990	18.300	13.864	53,764
2021-11-16	18.870	20.000	18.520	19.420	14.712	57,444
2021-11-15	20.010	20.010	18.540	18.870	14.296	25,622
2021-11-14	19.810	20.200	19.750	20.010	15.159	15,851
2021-11-11	18.600	20.220	18.600	19.810	15.008	17,812
2021-11-10	20.200	20.200	18.500	18.600	14.091	24,110
2021-11-09	20.720	21.700	20.130	20.200	15.303	28,978

← NewerPage 20 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.