Development & Engineering Consultants (EGX:DAPH)
Egypt · Delayed Price · Currency is EGP 60.61
+1.33 (2.24%)
At close: Sep 10, 2025
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |