Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	79.960	81.000	78.270	78.490	78.490	47,581
2025-10-21	79.720	80.980	78.000	79.960	79.960	244,267
2025-10-20	84.160	86.000	79.000	79.720	79.720	407,666
2025-10-19	81.990	85.900	80.000	84.160	84.160	511,009
2025-10-16	80.030	82.330	79.000	81.990	81.990	161,682
2025-10-15	80.540	82.790	79.000	80.030	80.030	295,032
2025-10-14	80.040	83.880	80.000	80.540	80.540	352,132
2025-10-13	77.390	81.960	76.250	80.040	80.040	281,283
2025-10-12	78.750	79.500	77.330	77.390	77.390	109,831
2025-10-08	78.030	79.530	76.550	78.750	78.750	157,905
2025-10-07	76.400	80.090	75.500	78.030	78.030	583,046
2025-10-06	72.000	77.600	72.000	76.400	76.400	1,059,913
2025-10-05	72.030	74.880	71.800	72.000	72.000	166,063
2025-10-02	70.500	76.500	70.500	72.030	72.030	1,153,408
2025-10-01	72.300	74.000	70.210	70.500	70.500	439,533
2025-09-30	64.030	73.800	63.700	72.300	72.300	1,166,561
2025-09-29	64.480	64.600	63.600	64.030	64.030	147,273
2025-09-28	63.920	64.600	63.550	64.480	64.480	62,572
2025-09-25	63.870	64.000	63.400	63.920	63.920	117,742
2025-09-24	64.310	65.000	63.500	63.870	63.870	180,252
2025-09-23	63.820	64.500	63.510	64.310	64.310	298,813
2025-09-22	65.100	65.900	63.250	63.820	63.820	339,486
2025-09-21	64.930	67.500	64.930	65.100	65.100	352,370
2025-09-18	62.680	66.000	62.520	64.930	64.930	335,542
2025-09-17	62.610	64.500	61.610	62.680	62.680	230,278
2025-09-16	63.400	64.000	60.500	62.610	62.610	405,665
2025-09-15	63.580	67.900	63.060	63.400	63.400	464,962
2025-09-14	61.980	65.800	60.370	63.580	63.580	377,352
2025-09-11	60.610	62.940	60.420	61.980	61.980	308,931
2025-09-10	59.280	61.480	59.280	60.610	60.610	289,681
2025-09-09	60.550	63.950	59.210	59.280	59.280	405,599
2025-09-08	58.820	62.700	58.820	60.550	60.550	166,500
2025-09-07	60.780	61.900	58.610	58.820	58.820	84,436
2025-09-03	61.090	62.160	59.700	60.780	60.780	109,574
2025-09-02	59.310	66.000	59.310	61.090	61.090	480,497
2025-09-01	56.500	60.500	56.500	59.310	59.310	264,544
2025-08-31	58.550	59.940	56.490	56.500	56.500	89,811
2025-08-28	57.790	60.800	57.510	58.550	58.550	82,640
2025-08-27	57.960	59.960	57.400	57.790	57.790	65,310
2025-08-26	58.000	59.000	57.250	57.960	57.960	83,337
2025-08-25	59.000	61.000	57.750	58.000	58.000	151,487
2025-08-24	59.980	61.490	58.660	59.000	59.000	69,343
2025-08-21	59.030	63.000	59.030	59.980	59.980	299,404
2025-08-20	60.000	62.000	58.700	59.030	59.030	168,044
2025-08-19	55.200	61.800	55.200	60.000	60.000	940,859
2025-08-18	56.280	57.330	55.030	55.200	55.200	173,054
2025-08-17	53.910	58.600	53.910	56.280	56.280	455,853
2025-08-14	53.590	54.500	53.500	53.910	53.910	129,585
2025-08-13	52.640	55.850	52.640	53.590	53.590	1,232,462
2025-08-12	53.000	53.000	52.500	52.640	52.640	23,456
2025-08-11	52.900	53.880	52.550	53.000	53.000	22,050
2025-08-10	53.200	54.370	52.070	52.900	52.900	43,405
2025-08-07	53.010	53.800	52.580	53.200	53.200	59,986
2025-08-06	53.890	54.500	53.000	53.010	53.010	29,400
2025-08-05	53.380	54.970	53.380	53.890	53.890	99,476
2025-08-04	52.040	54.100	51.890	53.380	53.380	83,645
2025-08-03	52.090	52.980	51.620	52.040	52.040	17,246
2025-07-31	51.850	53.790	51.850	52.090	52.090	47,401
2025-07-30	52.760	54.220	51.720	51.850	51.850	66,865
2025-07-29	53.020	53.790	52.250	52.760	52.760	51,048

← NewerPage 5 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.