Development & Engineering Consultants historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 66.600 | 67.000 | 63.500 | 64.050 | 64.050 | 24,217 |
| 2025-01-19 | 64.910 | 71.380 | 63.510 | 66.600 | 66.600 | 149,703 |
| 2025-01-16 | 61.890 | 64.990 | 60.020 | 64.910 | 64.910 | 86,276 |
| 2025-01-15 | 55.310 | 63.790 | 55.310 | 61.890 | 61.890 | 134,255 |
| 2025-01-14 | 59.490 | 60.970 | 52.100 | 55.310 | 55.310 | 69,562 |
| 2025-01-13 | 62.130 | 65.000 | 58.100 | 59.490 | 59.490 | 37,796 |
| 2025-01-12 | 61.960 | 65.000 | 58.590 | 62.130 | 62.130 | 148,344 |
| 2025-01-09 | 62.180 | 69.000 | 61.200 | 61.960 | 61.960 | 283,209 |
| 2025-01-08 | 51.820 | 62.180 | 51.700 | 62.180 | 62.180 | 176,842 |
| 2025-01-06 | 52.520 | 54.490 | 51.300 | 51.820 | 51.820 | 16,559 |
| 2025-01-05 | 47.910 | 54.820 | 47.010 | 52.520 | 52.520 | 89,361 |
| 2025-01-02 | 46.700 | 48.970 | 46.500 | 47.910 | 47.910 | 14,165 |
| 2024-12-31 | 47.050 | 47.720 | 46.030 | 46.700 | 46.700 | 6,938 |
| 2024-12-30 | 47.050 | 47.050 | 46.550 | 47.050 | 47.050 | 1,581 |
| 2024-12-29 | 48.000 | 48.000 | 46.500 | 47.050 | 47.050 | 15,088 |
| 2024-12-26 | 48.000 | 48.000 | 47.090 | 48.000 | 48.000 | 1,868 |
| 2024-12-25 | 48.890 | 48.890 | 47.090 | 48.000 | 48.000 | 0 |
| 2024-12-24 | 48.890 | 48.890 | 47.000 | 48.890 | 48.890 | 365 |
| 2024-12-23 | 48.890 | 49.690 | 47.500 | 48.890 | 48.890 | 1,041 |
| 2024-12-22 | 48.690 | 49.980 | 48.020 | 48.890 | 48.890 | 11,197 |
| 2024-12-19 | 48.690 | 49.930 | 47.000 | 48.690 | 48.690 | 1,248 |
| 2024-12-18 | 49.630 | 50.100 | 48.000 | 48.690 | 48.690 | 6,952 |
| 2024-12-17 | 49.910 | 51.200 | 49.400 | 49.630 | 49.630 | 12,132 |
| 2024-12-16 | 49.320 | 50.450 | 48.260 | 49.910 | 49.910 | 6,260 |
| 2024-12-15 | 50.310 | 50.890 | 48.200 | 49.320 | 49.320 | 8,905 |
| 2024-12-12 | 50.040 | 50.930 | 50.040 | 50.310 | 50.310 | 8,601 |
| 2024-12-11 | 51.670 | 52.000 | 50.000 | 50.040 | 50.040 | 36,746 |
| 2024-12-10 | 52.040 | 52.040 | 51.160 | 51.670 | 51.670 | 8,370 |
| 2024-12-09 | 53.510 | 53.510 | 51.540 | 52.040 | 52.040 | 6,268 |
| 2024-12-08 | 53.510 | 54.360 | 52.530 | 53.510 | 53.510 | 3,750 |
| 2024-12-05 | 50.950 | 54.000 | 50.950 | 53.510 | 53.510 | 10,687 |
| 2024-12-04 | 50.950 | 52.750 | 50.710 | 50.950 | 50.950 | 3,843 |
| 2024-12-03 | 51.080 | 52.000 | 50.000 | 50.950 | 50.950 | 12,343 |
| 2024-12-02 | 51.900 | 53.010 | 50.030 | 51.080 | 51.080 | 25,924 |
| 2024-12-01 | 54.890 | 54.890 | 50.000 | 51.900 | 51.900 | 58,710 |
| 2024-11-28 | 54.890 | 54.890 | 51.180 | 54.890 | 54.890 | 322 |
| 2024-11-27 | 54.890 | 56.430 | 54.000 | 54.890 | 54.890 | 2,366 |
| 2024-11-26 | 55.390 | 55.900 | 53.110 | 54.890 | 54.890 | 8,900 |
| 2024-11-25 | 55.390 | 56.000 | 55.000 | 55.390 | 55.390 | 2,793 |
| 2024-11-24 | 57.560 | 57.560 | 55.000 | 55.390 | 55.390 | 10,471 |
| 2024-11-21 | 58.270 | 58.770 | 56.000 | 57.560 | 57.560 | 6,441 |
| 2024-11-20 | 58.270 | 58.270 | 55.200 | 58.270 | 58.270 | 4,946 |
| 2024-11-19 | 58.270 | 58.270 | 57.210 | 58.270 | 58.270 | 2,471 |
| 2024-11-18 | 57.990 | 59.800 | 57.300 | 58.270 | 58.270 | 15,810 |
| 2024-11-17 | 56.460 | 66.000 | 56.010 | 57.990 | 57.990 | 26,290 |
| 2024-11-14 | 56.140 | 57.230 | 56.000 | 56.460 | 56.460 | 5,661 |
| 2024-11-13 | 56.140 | 56.920 | 55.560 | 56.140 | 56.140 | 3,508 |
| 2024-11-12 | 56.890 | 57.840 | 56.000 | 56.140 | 56.140 | 10,744 |
| 2024-11-11 | 57.510 | 57.990 | 56.070 | 56.890 | 56.890 | 5,398 |
| 2024-11-10 | 57.510 | 58.490 | 56.710 | 57.510 | 57.510 | 4,505 |
| 2024-11-07 | 57.930 | 58.290 | 57.000 | 57.510 | 57.510 | 5,512 |
| 2024-11-06 | 57.930 | 58.300 | 57.200 | 57.930 | 57.930 | 892 |
| 2024-11-05 | 57.930 | 58.130 | 57.200 | 57.930 | 57.930 | 2,481 |
| 2024-11-04 | 57.510 | 58.270 | 57.510 | 57.930 | 57.930 | 6,159 |
| 2024-11-03 | 57.510 | 58.000 | 57.510 | 57.510 | 57.510 | 693 |
| 2024-10-31 | 57.850 | 58.890 | 57.060 | 57.510 | 57.510 | 5,393 |
| 2024-10-30 | 57.850 | 58.000 | 57.500 | 57.850 | 57.850 | 1,311 |
| 2024-10-29 | 58.180 | 60.880 | 56.600 | 57.850 | 57.850 | 17,085 |
| 2024-10-28 | 58.180 | 58.180 | 56.520 | 58.180 | 58.180 | 1,803 |
| 2024-10-27 | 57.860 | 59.380 | 57.860 | 58.180 | 58.180 | 8,662 |
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.