Development & Engineering Consultants (EGX:DAPH)
Egypt · Delayed Price · Currency is EGP 83.80
+0.15 (0.18%)
At close: Nov 27, 2025
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 82.13 | 85.73 | 82.00 | 84.62 | 84.62 | 3.03% | 55,720 |
| Dec 1, 2025 | 85.08 | 84.80 | 82.07 | 82.13 | 82.13 | -3.47% | 14,358 |
| Nov 30, 2025 | 83.80 | 85.50 | 80.60 | 85.08 | 85.08 | 1.53% | 89,112 |
| Nov 27, 2025 | 83.65 | 83.95 | 80.62 | 83.80 | 83.80 | 0.18% | 41,532 |
| Nov 26, 2025 | 80.84 | 85.50 | 78.61 | 83.65 | 83.65 | 3.48% | 41,161 |
| Nov 25, 2025 | 78.30 | 81.99 | 79.00 | 80.84 | 80.84 | 3.24% | 72,832 |
| Nov 24, 2025 | 82.13 | 82.01 | 78.00 | 78.30 | 78.30 | -4.66% | 54,245 |
| Nov 23, 2025 | 82.15 | 84.50 | 81.61 | 82.13 | 82.13 | -0.02% | 29,081 |
| Nov 20, 2025 | 82.11 | 84.89 | 82.00 | 82.15 | 82.15 | 0.05% | 43,930 |
| Nov 19, 2025 | 81.98 | 84.93 | 81.60 | 82.11 | 82.11 | 0.16% | 51,043 |
| Nov 18, 2025 | 82.46 | 83.50 | 81.07 | 81.98 | 81.98 | -0.58% | 32,507 |
| Nov 17, 2025 | 83.91 | 86.00 | 81.02 | 82.46 | 82.46 | -1.73% | 21,489 |
| Nov 16, 2025 | 85.49 | 86.40 | 80.05 | 83.91 | 83.91 | -1.85% | 39,849 |
| Nov 13, 2025 | 84.39 | 86.50 | 84.50 | 85.49 | 85.49 | 1.30% | 77,436 |
| Nov 12, 2025 | 84.08 | 85.80 | 83.00 | 84.39 | 84.39 | 0.37% | 27,805 |
| Nov 11, 2025 | 84.74 | 87.00 | 83.50 | 84.08 | 84.08 | -0.78% | 33,101 |
| Nov 10, 2025 | 87.47 | 87.47 | 82.75 | 84.74 | 84.74 | -3.12% | 48,816 |
| Nov 9, 2025 | 84.17 | 90.00 | 85.20 | 87.47 | 87.47 | 3.92% | 159,191 |
| Nov 6, 2025 | 78.52 | 88.00 | 78.50 | 84.17 | 84.17 | 7.20% | 424,515 |
| Nov 5, 2025 | 79.99 | 80.99 | 78.26 | 78.52 | 78.52 | -1.84% | 69,520 |
| Nov 4, 2025 | 80.28 | 81.00 | 79.30 | 79.99 | 79.99 | -0.36% | 54,335 |
| Nov 3, 2025 | 80.02 | 82.00 | 78.70 | 80.28 | 80.28 | 0.32% | 40,476 |
| Nov 2, 2025 | 81.65 | 82.00 | 79.72 | 80.02 | 80.02 | -2.00% | 50,911 |
| Oct 30, 2025 | 83.71 | 83.97 | 81.00 | 81.65 | 81.65 | -2.46% | 120,084 |
| Oct 29, 2025 | 78.63 | 83.75 | 78.60 | 83.71 | 83.71 | 6.46% | 193,579 |
| Oct 28, 2025 | 79.93 | 81.00 | 78.50 | 78.63 | 78.63 | -1.63% | 44,704 |
| Oct 27, 2025 | 80.70 | 83.80 | 79.04 | 79.93 | 79.93 | -0.95% | 125,795 |
| Oct 26, 2025 | 78.05 | 80.96 | 77.60 | 80.70 | 80.70 | 3.40% | 115,642 |
| 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 |