Development & Engineering Consultants (EGX:DAPH)
Egypt · Delayed Price · Currency is EGP 53.38
+1.34 (2.57%)
At close: Aug 4, 2025
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 54.98 | 56.88 | 54.80 | 55.26 | 55.26 | 0.51% | 202,288 |
| Jul 21, 2025 | 54.57 | 56.49 | 54.61 | 54.98 | 54.98 | 0.75% | 186,034 |
| Jul 20, 2025 | 52.88 | 56.30 | 53.00 | 54.57 | 54.57 | 3.20% | 166,949 |
| Jul 17, 2025 | 53.48 | 54.20 | 52.60 | 52.88 | 52.88 | -1.12% | 140,228 |
| Jul 16, 2025 | 52.25 | 54.79 | 52.60 | 53.48 | 53.48 | 2.35% | 283,669 |
| Jul 15, 2025 | 49.88 | 52.94 | 49.50 | 52.25 | 52.25 | 4.75% | 120,036 |
| Jul 14, 2025 | 50.75 | 50.50 | 49.60 | 49.88 | 49.88 | -1.71% | 8,250 |
| Jul 13, 2025 | 49.73 | 51.00 | 49.68 | 50.75 | 50.75 | 2.05% | 6,671 |
| Jul 10, 2025 | 49.73 | 50.80 | 49.50 | 49.73 | 49.73 | - | 2,570 |
| Jul 9, 2025 | 50.81 | 51.19 | 49.65 | 49.73 | 49.73 | -2.13% | 10,671 |
| Jul 7, 2025 | 50.46 | 51.50 | 50.35 | 50.81 | 50.81 | 0.69% | 16,348 |
| Jul 6, 2025 | 50.46 | 51.16 | 50.16 | 50.46 | 50.46 | - | 17,140 |
| Jul 2, 2025 | 50.87 | 51.52 | 50.13 | 50.46 | 50.46 | -0.81% | 17,630 |
| Jul 1, 2025 | 48.53 | 51.40 | 48.50 | 50.87 | 50.87 | 4.82% | 78,224 |
| Jun 30, 2025 | 48.53 | 49.30 | 48.50 | 48.53 | 48.53 | - | 3,355 |
| Jun 29, 2025 | 48.39 | 49.80 | 48.10 | 48.53 | 48.53 | 0.29% | 23,205 |
| Jun 25, 2025 | 48.00 | 48.80 | 48.00 | 48.39 | 48.39 | 0.81% | 10,354 |
| Jun 24, 2025 | 46.94 | 48.40 | 47.21 | 48.00 | 48.00 | 2.26% | 20,189 |
| Jun 23, 2025 | 46.39 | 48.18 | 46.62 | 46.94 | 46.94 | 1.19% | 10,956 |
| Jun 22, 2025 | 46.84 | 47.90 | 45.55 | 46.39 | 46.39 | -0.96% | 7,228 |
| Jun 19, 2025 | 45.75 | 49.90 | 45.01 | 46.84 | 46.84 | 2.38% | 83,431 |
| Jun 18, 2025 | 45.99 | 46.44 | 45.00 | 45.75 | 45.75 | -0.52% | 19,462 |
| Jun 17, 2025 | 46.84 | 47.98 | 45.52 | 45.99 | 45.99 | -1.81% | 12,911 |
| Jun 16, 2025 | 46.41 | 48.10 | 46.41 | 46.84 | 46.84 | 0.93% | 28,843 |
| Jun 15, 2025 | 48.99 | 47.92 | 45.01 | 46.41 | 46.41 | -5.27% | 19,238 |
| Jun 12, 2025 | 50.45 | 50.83 | 48.01 | 48.99 | 48.99 | -2.89% | 21,018 |
| Jun 11, 2025 | 50.53 | 51.10 | 50.30 | 50.45 | 50.45 | -0.16% | 10,212 |
| Jun 10, 2025 | 51.23 | 51.37 | 50.30 | 50.53 | 50.53 | -1.37% | 9,956 |
| Jun 4, 2025 | 49.72 | 51.92 | 49.72 | 51.23 | 51.23 | 3.04% | 41,587 |
| Jun 3, 2025 | 49.83 | 50.25 | 49.20 | 49.72 | 49.72 | -0.22% | 14,193 |
| Jun 2, 2025 | 49.22 | 52.00 | 49.50 | 49.83 | 49.83 | 1.24% | 51,919 |
| Jun 1, 2025 | 49.22 | 49.96 | 48.50 | 49.22 | 49.22 | - | 5,955 |
| May 29, 2025 | 49.37 | 49.90 | 48.60 | 49.22 | 49.22 | -0.30% | 15,396 |
| May 28, 2025 | 49.60 | 50.00 | 49.08 | 49.37 | 49.37 | -0.46% | 15,126 |
| May 27, 2025 | 48.50 | 50.39 | 48.29 | 49.60 | 49.60 | 2.27% | 32,187 |
| May 26, 2025 | 48.70 | 48.99 | 48.08 | 48.50 | 48.50 | -0.41% | 11,793 |
| May 25, 2025 | 48.50 | 49.39 | 48.03 | 48.70 | 48.70 | 0.41% | 15,030 |
| May 22, 2025 | 48.96 | 49.47 | 47.72 | 48.50 | 48.50 | -0.94% | 15,553 |
| May 21, 2025 | 49.00 | 49.60 | 48.73 | 48.96 | 48.96 | -0.08% | 13,699 |
| May 20, 2025 | 49.40 | 50.20 | 48.80 | 49.00 | 49.00 | -0.81% | 33,863 |
| May 19, 2025 | 49.86 | 50.20 | 49.00 | 49.40 | 49.40 | -0.92% | 16,616 |