Development & Engineering Consultants historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 78.660 | 80.500 | 78.660 | 80.020 | 80.020 | 31,482 |
| 2026-01-15 | 79.670 | 81.830 | 78.500 | 78.660 | 78.660 | 122,986 |
| 2026-01-14 | 82.930 | 82.930 | 79.260 | 79.670 | 79.670 | 170,041 |
| 2026-01-13 | 84.990 | 85.900 | 82.600 | 82.930 | 82.930 | 133,166 |
| 2026-01-12 | 86.120 | 86.850 | 84.500 | 84.990 | 84.990 | 127,998 |
| 2026-01-11 | 86.600 | 87.450 | 86.020 | 86.120 | 86.120 | 69,506 |
| 2026-01-08 | 87.720 | 88.000 | 86.600 | 86.600 | 86.600 | 168,248 |
| 2026-01-06 | 86.840 | 88.200 | 86.530 | 87.720 | 87.720 | 137,718 |
| 2026-01-05 | 88.270 | 89.390 | 86.200 | 86.840 | 86.840 | 152,798 |
| 2026-01-04 | 88.820 | 90.500 | 88.160 | 88.270 | 88.270 | 232,214 |
| 2025-12-31 | 90.030 | 91.900 | 88.510 | 88.820 | 88.820 | 352,631 |
| 2025-12-30 | 91.200 | 91.600 | 90.000 | 90.030 | 90.030 | 253,485 |
| 2025-12-29 | 92.500 | 93.020 | 90.620 | 91.200 | 91.200 | 519,659 |
| 2025-12-28 | 93.160 | 94.600 | 92.110 | 92.500 | 92.500 | 372,341 |
| 2025-12-25 | 95.600 | 96.890 | 92.700 | 93.160 | 93.160 | 748,175 |
| 2025-12-24 | 90.500 | 95.890 | 90.200 | 95.600 | 95.600 | 1,117,730 |
| 2025-12-23 | 91.970 | 92.000 | 90.100 | 90.500 | 90.500 | 176,606 |
| 2025-12-22 | 91.000 | 92.900 | 89.600 | 91.970 | 91.970 | 509,453 |
| 2025-12-21 | 91.510 | 92.930 | 90.190 | 91.000 | 91.000 | 259,666 |
| 2025-12-18 | 92.970 | 94.490 | 91.170 | 91.510 | 91.510 | 528,702 |
| 2025-12-17 | 93.210 | 96.800 | 92.000 | 92.970 | 92.970 | 523,064 |
| 2025-12-16 | 97.110 | 97.900 | 93.000 | 93.210 | 93.210 | 816,182 |
| 2025-12-15 | 99.220 | 100.02 | 96.820 | 97.110 | 97.110 | 519,827 |
| 2025-12-14 | 98.780 | 104.50 | 98.780 | 99.220 | 99.220 | 1,247,147 |
| 2025-12-11 | 101.03 | 103.94 | 98.200 | 98.780 | 98.780 | 750,485 |
| 2025-12-10 | 100.89 | 117.97 | 96.510 | 101.03 | 101.03 | 4,202,271 |
| 2025-12-09 | 84.080 | 100.89 | 83.700 | 100.89 | 100.89 | 3,994,298 |
| 2025-12-08 | 82.070 | 85.500 | 82.070 | 84.080 | 84.080 | 144,919 |
| 2025-12-07 | 83.100 | 83.780 | 82.000 | 82.070 | 82.070 | 75,190 |
| 2025-12-04 | 83.380 | 84.900 | 82.230 | 83.100 | 83.100 | 36,961 |
| 2025-12-03 | 84.620 | 84.970 | 82.310 | 83.380 | 83.380 | 62,630 |
| 2025-12-02 | 82.130 | 85.730 | 82.000 | 84.620 | 84.620 | 55,720 |
| 2025-12-01 | 85.080 | 85.080 | 82.070 | 82.130 | 82.130 | 14,358 |
| 2025-11-30 | 83.800 | 85.500 | 80.600 | 85.080 | 85.080 | 89,112 |
| 2025-11-27 | 83.650 | 83.950 | 80.620 | 83.800 | 83.800 | 41,532 |
| 2025-11-26 | 80.840 | 85.500 | 78.610 | 83.650 | 83.650 | 41,161 |
| 2025-11-25 | 80.000 | 81.990 | 78.300 | 80.840 | 80.840 | 72,832 |
| 2025-11-24 | 82.130 | 82.130 | 79.350 | 80.000 | 80.000 | 36,841 |
| 2025-11-23 | 82.150 | 84.500 | 81.610 | 82.130 | 82.130 | 29,081 |
| 2025-11-20 | 82.110 | 84.890 | 82.000 | 82.150 | 82.150 | 43,930 |
| 2025-11-19 | 81.980 | 84.930 | 81.600 | 82.110 | 82.110 | 51,043 |
| 2025-11-18 | 82.460 | 83.500 | 81.070 | 81.980 | 81.980 | 32,507 |
| 2025-11-17 | 83.910 | 86.000 | 81.020 | 82.460 | 82.460 | 21,489 |
| 2025-11-16 | 85.490 | 86.400 | 80.050 | 83.910 | 83.910 | 39,849 |
| 2025-11-13 | 84.390 | 86.500 | 84.390 | 85.490 | 85.490 | 77,436 |
| 2025-11-12 | 84.080 | 85.800 | 83.000 | 84.390 | 84.390 | 27,805 |
| 2025-11-11 | 84.740 | 87.000 | 83.500 | 84.080 | 84.080 | 33,101 |
| 2025-11-10 | 87.470 | 87.470 | 82.750 | 84.740 | 84.740 | 48,816 |
| 2025-11-09 | 84.170 | 90.000 | 84.170 | 87.470 | 87.470 | 159,191 |
| 2025-11-06 | 78.520 | 88.000 | 78.500 | 84.170 | 84.170 | 424,515 |
| 2025-11-05 | 79.990 | 80.990 | 78.260 | 78.520 | 78.520 | 69,520 |
| 2025-11-04 | 80.280 | 81.000 | 79.300 | 79.990 | 79.990 | 54,335 |
| 2025-11-03 | 80.020 | 82.000 | 78.700 | 80.280 | 80.280 | 40,476 |
| 2025-11-02 | 81.650 | 82.000 | 79.720 | 80.020 | 80.020 | 50,911 |
| 2025-10-30 | 83.710 | 83.970 | 81.000 | 81.650 | 81.650 | 120,084 |
| 2025-10-29 | 78.630 | 83.750 | 78.600 | 83.710 | 83.710 | 193,579 |
| 2025-10-28 | 79.930 | 81.000 | 78.500 | 78.630 | 78.630 | 44,704 |
| 2025-10-27 | 80.700 | 83.800 | 79.040 | 79.930 | 79.930 | 125,795 |
| 2025-10-26 | 78.050 | 80.960 | 77.600 | 80.700 | 80.700 | 115,642 |
| 2025-10-23 | 78.490 | 80.250 | 77.600 | 78.050 | 78.050 | 81,205 |
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.