Development & Engineering Consultants historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	52.820	53.250	50.840	51.380	51.380	194,573
2025-04-17	53.990	54.000	52.800	52.820	52.820	60,977
2025-04-16	53.620	54.940	53.620	53.990	53.990	17,611
2025-04-15	55.310	56.480	53.530	53.620	53.620	53,894
2025-04-14	54.600	57.050	54.150	55.310	55.310	46,268
2025-04-13	55.060	55.880	54.340	54.600	54.600	18,600
2025-04-10	53.840	56.830	53.840	55.060	55.060	78,289
2025-04-09	53.940	57.990	53.120	53.840	53.840	164,785
2025-04-08	53.140	54.670	53.140	53.940	53.940	28,877
2025-04-07	53.750	54.650	52.710	53.140	53.140	24,750
2025-04-06	56.600	56.600	52.510	53.750	53.750	61,635
2025-04-03	58.480	60.500	56.030	56.600	56.600	109,606
2025-03-27	53.520	62.900	53.520	58.480	58.480	517,367
2025-03-26	53.040	55.000	53.040	53.520	53.520	40,047
2025-03-25	52.330	54.950	51.210	53.040	53.040	33,299
2025-03-24	52.880	53.000	51.000	52.330	52.330	19,964
2025-03-23	52.880	53.480	52.100	52.880	52.880	4,935
2025-03-20	52.000	53.350	52.000	52.880	52.880	6,008
2025-03-19	53.010	53.500	51.900	52.000	52.000	34,053
2025-03-18	54.370	54.370	52.710	53.010	53.010	16,247
2025-03-17	54.000	54.980	53.200	54.370	54.370	6,720
2025-03-16	52.310	54.980	52.310	54.000	54.000	22,335
2025-03-13	52.310	53.300	52.100	52.310	52.310	2,859
2025-03-12	52.930	53.000	52.120	52.310	52.310	8,570
2025-03-11	52.930	53.010	52.060	52.930	52.930	3,653
2025-03-10	52.930	53.500	52.930	52.930	52.930	3,081
2025-03-09	52.980	53.400	52.600	52.930	52.930	36,188
2025-03-06	53.130	53.450	52.600	52.980	52.980	18,467
2025-03-05	53.120	53.600	52.600	53.130	53.130	11,553
2025-03-04	53.030	54.000	53.000	53.120	53.120	8,349
2025-03-03	54.380	54.990	53.000	53.030	53.030	47,134
2025-03-02	54.000	55.790	53.680	54.380	54.380	6,134
2025-02-27	54.340	54.500	54.000	54.000	54.000	20,610
2025-02-26	55.000	55.700	54.300	54.340	54.340	20,619
2025-02-25	55.850	57.140	55.000	55.000	55.000	114,571
2025-02-24	54.940	57.700	54.940	55.850	55.850	69,578
2025-02-23	55.080	55.920	54.250	54.940	54.940	48,523
2025-02-20	54.000	55.450	53.610	55.080	55.080	116,565
2025-02-19	53.650	54.880	53.020	54.000	54.000	324,018
2025-02-18	53.160	55.240	52.500	53.650	53.650	146,885
2025-02-17	50.260	56.750	50.260	53.160	53.160	83,223
2025-02-16	55.950	57.700	46.880	50.260	50.260	49,844
2025-02-13	55.270	57.460	55.270	55.950	55.950	29,826
2025-02-12	55.000	56.500	54.000	55.270	55.270	28,018
2025-02-11	56.920	58.000	53.550	55.000	55.000	19,237
2025-02-10	57.640	58.500	56.000	56.920	56.920	30,720
2025-02-09	58.900	60.750	57.020	57.640	57.640	29,510
2025-02-06	57.860	60.250	57.410	58.900	58.900	64,928
2025-02-05	59.100	60.700	57.010	57.860	57.860	13,090
2025-02-04	59.880	61.490	58.110	59.100	59.100	16,079
2025-02-03	61.000	62.470	58.010	59.880	59.880	10,033
2025-02-02	63.020	64.000	60.250	61.000	61.000	30,957
2025-01-30	57.560	64.800	57.540	63.020	63.020	62,647
2025-01-29	57.610	59.940	57.010	57.560	57.560	13,755
2025-01-28	57.180	60.900	57.180	57.610	57.610	33,981
2025-01-27	61.770	62.020	56.220	57.180	57.180	35,654
2025-01-26	62.290	62.850	61.300	61.770	61.770	9,906
2025-01-23	63.660	64.950	61.210	62.290	62.290	28,944
2025-01-22	64.190	66.900	63.000	63.660	63.660	60,056
2025-01-21	64.050	69.500	63.600	64.190	64.190	88,663

← NewerPage 7 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.