Development & Engineering Consultants (EGX:DAPH)
Egypt · Delayed Price · Currency is EGP 70.50
-1.80 (-2.49%)
At close: Oct 1, 2025
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 70.50 | 76.50 | 70.50 | 72.03 | 72.03 | 2.17% | 1,153,408 |
| Oct 1, 2025 | 72.30 | 74.00 | 70.21 | 70.50 | 70.50 | -2.49% | 439,533 |
| Sep 30, 2025 | 64.03 | 73.80 | 63.70 | 72.30 | 72.30 | 12.92% | 1,166,561 |
| Sep 29, 2025 | 64.48 | 64.60 | 63.60 | 64.03 | 64.03 | -0.70% | 147,273 |
| Sep 28, 2025 | 63.92 | 64.60 | 63.55 | 64.48 | 64.48 | 0.88% | 62,572 |
| Sep 25, 2025 | 63.87 | 64.00 | 63.40 | 63.92 | 63.92 | 0.08% | 117,742 |
| Sep 24, 2025 | 64.31 | 65.00 | 63.50 | 63.87 | 63.87 | -0.68% | 180,252 |
| Sep 23, 2025 | 63.82 | 64.50 | 63.51 | 64.31 | 64.31 | 0.77% | 298,813 |
| Sep 22, 2025 | 65.10 | 65.90 | 63.25 | 63.82 | 63.82 | -1.97% | 339,486 |
| Sep 21, 2025 | 64.93 | 67.50 | 65.01 | 65.10 | 65.10 | 0.26% | 352,370 |
| Sep 18, 2025 | 62.68 | 66.00 | 62.52 | 64.93 | 64.93 | 3.59% | 335,542 |
| Sep 17, 2025 | 62.61 | 64.50 | 61.61 | 62.68 | 62.68 | 0.11% | 230,278 |
| Sep 16, 2025 | 63.40 | 64.00 | 60.50 | 62.61 | 62.61 | -1.25% | 405,665 |
| Sep 15, 2025 | 63.58 | 67.90 | 63.06 | 63.40 | 63.40 | -0.28% | 464,962 |
| Sep 14, 2025 | 61.98 | 65.80 | 60.37 | 63.58 | 63.58 | 2.58% | 377,352 |
| Sep 11, 2025 | 60.61 | 62.94 | 60.42 | 61.98 | 61.98 | 2.26% | 308,931 |
| Sep 10, 2025 | 59.28 | 61.48 | 59.51 | 60.61 | 60.61 | 2.24% | 289,681 |
| Sep 9, 2025 | 60.55 | 63.95 | 59.21 | 59.28 | 59.28 | -2.10% | 405,599 |
| Sep 8, 2025 | 58.82 | 62.70 | 59.00 | 60.55 | 60.55 | 2.94% | 166,500 |
| Sep 7, 2025 | 60.78 | 61.90 | 58.61 | 58.82 | 58.82 | -3.22% | 84,436 |
| Sep 3, 2025 | 61.09 | 62.16 | 59.70 | 60.78 | 60.78 | -0.51% | 109,574 |
| Sep 2, 2025 | 59.31 | 66.00 | 60.97 | 61.09 | 61.09 | 3.00% | 480,497 |
| Sep 1, 2025 | 56.50 | 60.50 | 56.52 | 59.31 | 59.31 | 4.97% | 264,544 |
| Aug 31, 2025 | 58.55 | 59.94 | 56.49 | 56.50 | 56.50 | -3.50% | 89,811 |
| Aug 28, 2025 | 57.79 | 60.80 | 57.51 | 58.55 | 58.55 | 1.32% | 82,640 |
| Aug 27, 2025 | 57.96 | 59.96 | 57.40 | 57.79 | 57.79 | -0.29% | 65,310 |
| Aug 26, 2025 | 58.00 | 59.00 | 57.25 | 57.96 | 57.96 | -0.07% | 83,337 |
| Aug 25, 2025 | 59.00 | 61.00 | 57.75 | 58.00 | 58.00 | -1.69% | 151,487 |
| Aug 24, 2025 | 59.98 | 61.49 | 58.66 | 59.00 | 59.00 | -1.63% | 69,343 |
| Aug 21, 2025 | 59.03 | 63.00 | 59.10 | 59.98 | 59.98 | 1.61% | 299,404 |
| Aug 20, 2025 | 60.00 | 62.00 | 58.70 | 59.03 | 59.03 | -1.62% | 168,044 |
| Aug 19, 2025 | 55.20 | 61.80 | 55.20 | 60.00 | 60.00 | 8.70% | 940,859 |
| Aug 18, 2025 | 56.28 | 57.33 | 55.03 | 55.20 | 55.20 | -1.92% | 173,054 |
| Aug 17, 2025 | 53.91 | 58.60 | 54.00 | 56.28 | 56.28 | 4.40% | 455,853 |
| Aug 14, 2025 | 53.59 | 54.50 | 53.50 | 53.91 | 53.91 | 0.60% | 129,585 |
| Aug 13, 2025 | 52.64 | 55.85 | 52.65 | 53.59 | 53.59 | 1.80% | 1,232,462 |
| Aug 12, 2025 | 53.00 | 53.00 | 52.50 | 52.64 | 52.64 | -0.68% | 23,456 |
| Aug 11, 2025 | 52.90 | 53.88 | 52.55 | 53.00 | 53.00 | 0.19% | 22,050 |
| Aug 10, 2025 | 53.20 | 54.37 | 52.07 | 52.90 | 52.90 | -0.56% | 43,405 |
| Aug 7, 2025 | 53.01 | 53.80 | 52.58 | 53.20 | 53.20 | 0.36% | 59,986 |
| Aug 6, 2025 | 53.89 | 54.50 | 53.00 | 53.01 | 53.01 | -1.63% | 29,400 |
| Aug 5, 2025 | 53.38 | 54.97 | 53.56 | 53.89 | 53.89 | 0.96% | 99,476 |
| Aug 4, 2025 | 52.04 | 54.10 | 51.89 | 53.38 | 53.38 | 2.57% | 83,645 |
| Aug 3, 2025 | 52.09 | 52.98 | 51.62 | 52.04 | 52.04 | -0.10% | 17,246 |
| Jul 31, 2025 | 51.85 | 53.79 | 51.86 | 52.09 | 52.09 | 0.46% | 47,401 |
| Jul 30, 2025 | 52.76 | 54.22 | 51.72 | 51.85 | 51.85 | -1.72% | 66,865 |
| Jul 29, 2025 | 53.02 | 53.79 | 52.25 | 52.76 | 52.76 | -0.49% | 51,048 |
| Jul 28, 2025 | 54.12 | 55.00 | 52.50 | 53.02 | 53.02 | -2.03% | 46,555 |
| Jul 27, 2025 | 54.91 | 55.50 | 54.00 | 54.12 | 54.12 | -1.44% | 88,102 |
| Jul 23, 2025 | 55.26 | 56.00 | 54.52 | 54.91 | 54.91 | -0.63% | 57,820 |