Development & Engineering Consultants historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.500 | 88.000 | 82.000 | 84.110 | 84.110 | 626,386 |
| 2026-10-18 | 93.010 | 93.990 | 85.300 | 85.850 | 85.850 | 227,198 |
| 2026-10-15 | 97.250 | 98.850 | 94.000 | 94.500 | 94.500 | 328,507 |
| 2026-10-14 | 96.950 | 101.50 | 96.000 | 97.900 | 97.900 | 245,952 |
| 2026-10-13 | 96.020 | 103.00 | 90.500 | 96.200 | 96.200 | 487,090 |
| 2026-10-12 | 102.32 | 103.96 | 93.820 | 95.000 | 95.000 | 418,803 |
| 2026-10-11 | 107.98 | 109.90 | 102.00 | 102.18 | 102.18 | 254,244 |
| 2026-10-07 | 106.50 | 113.00 | 100.13 | 106.63 | 106.63 | 1,026,308 |
| 2026-10-06 | 95.490 | 114.34 | 94.210 | 105.70 | 105.70 | 1,891,502 |
| 2026-10-05 | 100.00 | 100.00 | 94.020 | 95.440 | 95.440 | 463,148 |
| 2026-10-04 | 96.650 | 97.790 | 95.100 | 96.950 | 96.950 | 284,684 |
| 2026-10-01 | 95.650 | 97.100 | 94.000 | 95.020 | 95.020 | 299,129 |
| 2026-09-30 | 94.500 | 96.000 | 89.100 | 93.880 | 93.880 | 194,243 |
| 2026-09-29 | 95.730 | 100.90 | 93.050 | 94.500 | 94.500 | 214,018 |
| 2026-09-28 | 100.50 | 104.96 | 91.650 | 94.520 | 94.520 | 296,624 |
| 2026-09-27 | 107.00 | 112.00 | 98.800 | 98.800 | 98.800 | 297,269 |
| 2026-09-24 | 110.44 | 110.44 | 101.55 | 104.00 | 104.00 | 317,545 |
| 2026-09-23 | 111.50 | 114.84 | 108.70 | 109.01 | 109.01 | 238,342 |
| 2026-09-22 | 114.10 | 115.00 | 110.50 | 111.00 | 111.00 | 158,257 |
| 2026-09-21 | 121.49 | 121.49 | 110.00 | 112.50 | 112.50 | 269,072 |
| 2026-09-20 | 123.65 | 126.35 | 120.03 | 120.51 | 120.51 | 151,364 |
| 2026-09-17 | 122.48 | 129.00 | 120.00 | 123.52 | 123.52 | 254,188 |
| 2026-09-16 | 122.03 | 125.00 | 119.51 | 121.99 | 121.99 | 100,199 |
| 2026-09-15 | 118.25 | 128.40 | 117.20 | 121.90 | 121.90 | 187,934 |
| 2026-09-14 | 122.05 | 124.90 | 116.00 | 118.25 | 118.25 | 154,820 |
| 2026-09-13 | 129.45 | 129.50 | 120.02 | 122.00 | 122.00 | 137,847 |
| 2026-09-10 | 133.40 | 133.40 | 126.99 | 126.99 | 126.99 | 103,497 |
| 2026-09-09 | 132.01 | 134.99 | 127.11 | 130.00 | 130.00 | 132,282 |
| 2026-09-08 | 128.90 | 140.00 | 127.11 | 131.90 | 131.90 | 739,200 |
| 2026-09-07 | 127.41 | 128.70 | 125.51 | 127.48 | 127.48 | 122,980 |
| 2026-09-06 | 132.00 | 132.00 | 125.20 | 127.30 | 127.30 | 167,369 |
| 2026-09-03 | 138.69 | 140.00 | 127.40 | 130.00 | 130.00 | 426,469 |
| 2026-09-02 | 140.01 | 143.90 | 130.00 | 136.99 | 136.99 | 362,629 |
| 2026-09-01 | 136.65 | 152.00 | 134.11 | 138.68 | 138.68 | 1,020,096 |
| 2026-08-31 | 147.49 | 157.00 | 134.05 | 134.05 | 134.05 | 1,524,137 |
| 2026-08-30 | 119.47 | 141.60 | 118.00 | 141.60 | 141.60 | 1,578,447 |
| 2026-08-26 | 108.25 | 124.50 | 108.25 | 118.00 | 118.00 | 1,155,989 |
| 2026-08-25 | 113.55 | 117.00 | 108.11 | 108.11 | 108.11 | 230,502 |
| 2026-08-24 | 119.00 | 121.98 | 111.50 | 113.40 | 113.40 | 266,148 |
| 2026-08-23 | 114.51 | 125.00 | 112.52 | 118.60 | 118.60 | 511,055 |
| 2026-08-20 | 120.05 | 122.50 | 110.00 | 111.84 | 111.84 | 460,737 |
| 2026-08-19 | 127.00 | 129.74 | 118.11 | 118.23 | 118.23 | 119,165 |
| 2026-08-18 | 130.40 | 134.70 | 125.16 | 126.28 | 126.28 | 103,348 |
| 2026-08-17 | 132.00 | 136.01 | 127.90 | 130.40 | 130.40 | 175,542 |
| 2026-08-16 | 124.45 | 135.50 | 124.45 | 132.00 | 132.00 | 295,467 |
| 2026-08-13 | 125.00 | 127.50 | 122.55 | 124.45 | 124.45 | 215,923 |
| 2026-08-12 | 130.00 | 136.25 | 123.68 | 125.00 | 125.00 | 531,171 |
| 2026-08-11 | 128.94 | 147.00 | 128.94 | 130.00 | 130.00 | 1,638,543 |
| 2026-08-10 | 107.45 | 128.94 | 107.45 | 128.94 | 128.94 | 921,151 |
| 2026-08-09 | 104.60 | 110.80 | 104.60 | 107.45 | 107.45 | 336,069 |
| 2026-08-06 | 103.85 | 105.92 | 102.02 | 104.60 | 104.60 | 114,482 |
| 2026-08-05 | 101.99 | 109.40 | 100.50 | 103.85 | 103.85 | 457,825 |
| 2026-08-04 | 100.08 | 102.90 | 99.020 | 101.99 | 101.99 | 176,114 |
| 2026-08-03 | 100.00 | 103.90 | 100.00 | 100.08 | 100.08 | 335,595 |
| 2026-08-02 | 95.000 | 101.85 | 94.530 | 100.00 | 100.00 | 351,588 |
| 2026-07-30 | 97.680 | 97.910 | 92.100 | 95.000 | 95.000 | 262,743 |
| 2026-07-29 | 95.350 | 99.710 | 95.000 | 97.680 | 97.680 | 337,692 |
| 2026-07-28 | 96.670 | 98.000 | 95.300 | 95.350 | 95.350 | 156,906 |
| 2026-07-27 | 95.600 | 97.970 | 94.760 | 96.670 | 96.670 | 235,766 |
| 2026-07-26 | 92.700 | 95.850 | 92.700 | 95.600 | 95.600 | 238,765 |
Page 1 of 5 · 244 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.