Development & Engineering Consultants (EGX:DAPH)
Egypt · Delayed Price · Currency is EGP 79.96
+0.24 (0.30%)
At close: Oct 21, 2025
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 78.49 | 80.25 | 77.60 | 78.05 | 78.05 | -0.56% | 81,205 |
| Oct 22, 2025 | 79.96 | 81.00 | 78.27 | 78.49 | 78.49 | -1.84% | 47,581 |
| Oct 21, 2025 | 79.72 | 80.98 | 78.00 | 79.96 | 79.96 | 0.30% | 244,267 |
| Oct 20, 2025 | 84.16 | 86.00 | 79.00 | 79.72 | 79.72 | -5.28% | 407,666 |
| Oct 19, 2025 | 81.99 | 85.90 | 80.00 | 84.16 | 84.16 | 2.65% | 511,009 |
| Oct 16, 2025 | 80.03 | 82.33 | 79.00 | 81.99 | 81.99 | 2.45% | 161,682 |
| Oct 15, 2025 | 80.54 | 82.79 | 79.00 | 80.03 | 80.03 | -0.63% | 295,032 |
| Oct 14, 2025 | 80.04 | 83.88 | 80.00 | 80.54 | 80.54 | 0.62% | 352,132 |
| Oct 13, 2025 | 77.39 | 81.96 | 76.25 | 80.04 | 80.04 | 3.42% | 281,283 |
| Oct 12, 2025 | 78.75 | 79.50 | 77.33 | 77.39 | 77.39 | -1.73% | 109,831 |
| Oct 8, 2025 | 78.03 | 79.53 | 76.55 | 78.75 | 78.75 | 0.92% | 157,905 |
| Oct 7, 2025 | 76.40 | 80.09 | 75.50 | 78.03 | 78.03 | 2.13% | 583,046 |
| Oct 6, 2025 | 72.00 | 77.60 | 72.08 | 76.40 | 76.40 | 6.11% | 1,059,913 |
| Oct 5, 2025 | 72.03 | 74.88 | 71.80 | 72.00 | 72.00 | -0.04% | 166,063 |
| 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 |