Development & Engineering Consultants historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 58.190 | 58.900 | 57.000 | 57.860 | 57.860 | 14,109 |
| 2024-10-23 | 58.190 | 58.990 | 57.040 | 58.190 | 58.190 | 5,375 |
| 2024-10-22 | 57.710 | 58.480 | 56.510 | 58.190 | 58.190 | 6,432 |
| 2024-10-21 | 57.010 | 58.000 | 56.000 | 57.710 | 57.710 | 23,550 |
| 2024-10-20 | 57.010 | 58.000 | 56.000 | 57.010 | 57.010 | 4,159 |
| 2024-10-17 | 57.670 | 58.590 | 56.000 | 57.010 | 57.010 | 7,330 |
| 2024-10-16 | 58.210 | 58.900 | 57.310 | 57.670 | 57.670 | 7,659 |
| 2024-10-15 | 57.200 | 58.970 | 56.400 | 58.210 | 58.210 | 8,043 |
| 2024-10-14 | 57.150 | 57.990 | 55.060 | 57.200 | 57.200 | 6,190 |
| 2024-10-13 | 58.180 | 58.200 | 57.000 | 57.150 | 57.150 | 8,999 |
| 2024-10-10 | 58.180 | 61.480 | 56.110 | 58.180 | 58.180 | 3,366 |
| 2024-10-09 | 58.870 | 61.940 | 57.990 | 58.180 | 58.180 | 13,225 |
| 2024-10-08 | 61.040 | 61.950 | 57.800 | 58.870 | 58.870 | 9,295 |
| 2024-10-07 | 62.730 | 63.240 | 51.550 | 61.040 | 61.040 | 14,393 |
| 2024-10-03 | 62.730 | 63.240 | 61.500 | 62.730 | 62.730 | 1,235 |
| 2024-10-02 | 62.730 | 63.370 | 61.510 | 62.730 | 62.730 | 4,424 |
| 2024-10-01 | 63.060 | 63.890 | 62.110 | 62.730 | 62.730 | 10,240 |
| 2024-09-30 | 64.040 | 64.040 | 62.800 | 63.060 | 63.060 | 9,823 |
| 2024-09-29 | 64.040 | 64.200 | 63.100 | 64.040 | 64.040 | 1,631 |
| 2024-09-26 | 63.050 | 66.000 | 63.000 | 64.040 | 64.040 | 9,243 |
| 2024-09-25 | 63.010 | 64.000 | 63.010 | 63.050 | 63.050 | 8,028 |
| 2024-09-24 | 63.160 | 64.250 | 62.510 | 63.010 | 63.010 | 17,974 |
| 2024-09-23 | 63.480 | 65.000 | 62.750 | 63.160 | 63.160 | 14,428 |
| 2024-09-22 | 64.290 | 64.990 | 62.550 | 63.480 | 63.480 | 15,136 |
| 2024-09-19 | 64.290 | 66.450 | 63.190 | 64.290 | 64.290 | 1,746 |
| 2024-09-18 | 63.520 | 67.190 | 63.150 | 64.290 | 64.290 | 38,094 |
| 2024-09-17 | 65.360 | 65.980 | 63.010 | 63.520 | 63.520 | 5,851 |
| 2024-09-16 | 62.670 | 66.200 | 62.670 | 65.360 | 65.360 | 26,979 |
| 2024-09-12 | 62.190 | 64.180 | 62.190 | 62.670 | 62.670 | 5,215 |
| 2024-09-11 | 62.990 | 63.990 | 60.500 | 62.190 | 62.190 | 9,534 |
| 2024-09-10 | 63.800 | 63.800 | 62.010 | 62.990 | 62.990 | 7,239 |
| 2024-09-09 | 62.320 | 64.230 | 60.780 | 63.800 | 63.800 | 5,617 |
| 2024-09-08 | 63.570 | 65.000 | 60.220 | 62.320 | 62.320 | 12,212 |
| 2024-09-05 | 64.400 | 64.400 | 63.500 | 63.570 | 63.570 | 10,695 |
| 2024-09-04 | 66.020 | 66.020 | 61.010 | 64.410 | 64.410 | 47,098 |
| 2024-09-03 | 64.950 | 68.500 | 63.330 | 66.020 | 66.020 | 80,252 |
| 2024-09-02 | 65.940 | 67.880 | 62.510 | 64.950 | 64.950 | 87,946 |
| 2024-09-01 | 60.270 | 68.900 | 60.270 | 65.940 | 65.940 | 210,865 |
| 2024-08-29 | 58.610 | 61.480 | 56.630 | 60.270 | 60.270 | 50,018 |
| 2024-08-28 | 57.080 | 60.000 | 56.000 | 58.610 | 58.610 | 27,111 |
| 2024-08-27 | 59.060 | 59.060 | 56.000 | 57.080 | 57.080 | 10,610 |
| 2024-08-26 | 58.190 | 60.000 | 53.000 | 59.060 | 59.060 | 18,150 |
| 2024-08-25 | 59.120 | 62.990 | 57.430 | 58.190 | 58.190 | 38,944 |
| 2024-08-22 | 55.630 | 59.800 | 54.010 | 59.120 | 59.120 | 33,334 |
| 2024-08-21 | 55.730 | 56.200 | 53.150 | 55.630 | 55.630 | 31,927 |
| 2024-08-20 | 51.120 | 56.800 | 51.120 | 55.730 | 55.730 | 70,433 |
| 2024-08-19 | 51.120 | 51.730 | 50.800 | 51.120 | 51.120 | 6,536 |
| 2024-08-18 | 51.120 | 51.300 | 50.760 | 51.120 | 51.120 | 4,880 |
| 2024-08-15 | 51.290 | 51.770 | 50.710 | 51.120 | 51.120 | 6,915 |
| 2024-08-14 | 51.290 | 51.820 | 50.550 | 51.290 | 51.290 | 4,675 |
| 2024-08-13 | 50.090 | 52.350 | 50.090 | 51.290 | 51.290 | 14,591 |
| 2024-08-12 | 52.330 | 52.750 | 42.500 | 50.090 | 50.090 | 37,102 |
| 2024-08-11 | 51.300 | 52.610 | 51.000 | 52.330 | 52.330 | 31,465 |
| 2024-08-08 | 51.850 | 52.800 | 51.000 | 51.300 | 51.300 | 33,143 |
| 2024-08-07 | 51.000 | 52.650 | 50.750 | 51.850 | 51.850 | 33,279 |
| 2024-08-06 | 51.760 | 54.500 | 50.190 | 51.000 | 51.000 | 38,454 |
| 2024-08-05 | 55.580 | 55.580 | 50.570 | 51.760 | 51.760 | 21,732 |
| 2024-08-04 | 58.090 | 58.090 | 54.550 | 55.580 | 55.580 | 5,413 |
| 2024-08-01 | 57.310 | 59.790 | 57.250 | 58.090 | 58.090 | 14,011 |
| 2024-07-31 | 57.400 | 58.000 | 57.070 | 57.310 | 57.310 | 7,846 |
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.