Development & Engineering Consultants (EGX:DAPH)
Egypt · Delayed Price · Currency is EGP 81.00
-4.25 (-4.99%)
At close: Oct 22, 2026
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 85.25 | 84.90 | 79.40 | 81.00 | 81.00 | -4.99% | 215,337 |
| Oct 21, 2026 | 85.02 | 89.83 | 83.63 | 85.25 | 85.25 | 0.27% | 312,217 |
| Oct 20, 2026 | 84.11 | 87.47 | 83.50 | 85.02 | 85.02 | 1.08% | 318,478 |
| Oct 19, 2026 | 85.85 | 88.00 | 82.00 | 84.11 | 84.11 | -2.03% | 626,386 |
| Oct 18, 2026 | 94.50 | 93.99 | 85.30 | 85.85 | 85.85 | -9.15% | 227,198 |
| Oct 15, 2026 | 97.90 | 98.85 | 94.00 | 94.50 | 94.50 | -3.47% | 328,507 |
| Oct 14, 2026 | 96.20 | 101.50 | 96.00 | 97.90 | 97.90 | 1.77% | 245,952 |
| Oct 13, 2026 | 95.00 | 103.00 | 90.50 | 96.20 | 96.20 | 1.26% | 487,090 |
| Oct 12, 2026 | 102.18 | 103.96 | 93.82 | 95.00 | 95.00 | -7.03% | 418,803 |
| Oct 11, 2026 | 106.63 | 109.90 | 102.00 | 102.18 | 102.18 | -4.17% | 254,244 |
| Oct 7, 2026 | 105.70 | 113.00 | 100.13 | 106.63 | 106.63 | 0.88% | 1,026,308 |
| Oct 6, 2026 | 95.44 | 114.34 | 94.21 | 105.70 | 105.70 | 10.75% | 1,891,502 |
| Oct 5, 2026 | 96.95 | 100.00 | 94.02 | 95.44 | 95.44 | -1.56% | 463,148 |
| Oct 4, 2026 | 95.02 | 97.79 | 95.10 | 96.95 | 96.95 | 2.03% | 284,684 |
| Oct 1, 2026 | 93.88 | 97.10 | 94.00 | 95.02 | 95.02 | 1.21% | 299,129 |
| Sep 30, 2026 | 94.50 | 96.00 | 89.10 | 93.88 | 93.88 | -0.66% | 194,243 |
| Sep 29, 2026 | 94.52 | 100.90 | 93.05 | 94.50 | 94.50 | -0.02% | 214,018 |
| Sep 28, 2026 | 98.80 | 104.96 | 91.65 | 94.52 | 94.52 | -4.33% | 296,624 |
| Sep 27, 2026 | 104.00 | 112.00 | 98.80 | 98.80 | 98.80 | -5.00% | 297,269 |
| Sep 24, 2026 | 109.01 | 110.44 | 101.55 | 104.00 | 104.00 | -4.60% | 317,545 |
| Sep 23, 2026 | 111.00 | 114.84 | 108.70 | 109.01 | 109.01 | -1.79% | 238,342 |
| Sep 22, 2026 | 112.50 | 115.00 | 110.50 | 111.00 | 111.00 | -1.33% | 158,257 |
| Sep 21, 2026 | 120.51 | 121.49 | 110.00 | 112.50 | 112.50 | -6.65% | 269,072 |
| Sep 20, 2026 | 123.52 | 126.35 | 120.03 | 120.51 | 120.51 | -2.44% | 151,364 |
| Sep 17, 2026 | 121.99 | 129.00 | 120.00 | 123.52 | 123.52 | 1.25% | 254,188 |
| Sep 16, 2026 | 121.90 | 125.00 | 119.51 | 121.99 | 121.99 | 0.07% | 100,199 |
| Sep 15, 2026 | 118.25 | 128.40 | 117.20 | 121.90 | 121.90 | 3.09% | 187,934 |
| Sep 14, 2026 | 122.00 | 124.90 | 116.00 | 118.25 | 118.25 | -3.07% | 154,820 |
| Sep 13, 2026 | 126.99 | 129.50 | 120.02 | 122.00 | 122.00 | -3.93% | 137,847 |
| Sep 10, 2026 | 130.00 | 133.40 | 126.99 | 126.99 | 126.99 | -2.32% | 103,497 |
| Sep 9, 2026 | 131.90 | 134.99 | 127.11 | 130.00 | 130.00 | -1.44% | 132,282 |
| Sep 8, 2026 | 127.48 | 140.00 | 127.11 | 131.90 | 131.90 | 3.47% | 739,200 |
| Sep 7, 2026 | 127.30 | 128.70 | 125.51 | 127.48 | 127.48 | 0.14% | 122,980 |
| Sep 6, 2026 | 130.00 | 132.00 | 125.20 | 127.30 | 127.30 | -2.08% | 167,369 |
| Sep 3, 2026 | 136.99 | 140.00 | 127.40 | 130.00 | 130.00 | -5.10% | 426,469 |
| Sep 2, 2026 | 138.68 | 143.90 | 130.00 | 136.99 | 136.99 | -1.22% | 362,629 |
| Sep 1, 2026 | 134.05 | 152.00 | 134.11 | 138.68 | 138.68 | 3.45% | 1,020,096 |
| Aug 31, 2026 | 141.60 | 157.00 | 134.05 | 134.05 | 134.05 | -5.33% | 1,524,137 |
| Aug 30, 2026 | 118.00 | 141.60 | 118.00 | 141.60 | 141.60 | 20.00% | 1,578,447 |
| Aug 26, 2026 | 108.11 | 124.50 | 108.25 | 118.00 | 118.00 | 9.15% | 1,155,989 |
| Aug 25, 2026 | 113.40 | 117.00 | 108.11 | 108.11 | 108.11 | -4.66% | 230,502 |
| Aug 24, 2026 | 118.60 | 121.98 | 111.50 | 113.40 | 113.40 | -4.38% | 266,148 |
| Aug 23, 2026 | 111.84 | 125.00 | 112.52 | 118.60 | 118.60 | 6.04% | 511,055 |
| Aug 20, 2026 | 118.23 | 122.50 | 110.00 | 111.84 | 111.84 | -5.40% | 460,737 |
| Aug 19, 2026 | 126.28 | 129.74 | 118.11 | 118.23 | 118.23 | -6.37% | 119,165 |
| Aug 18, 2026 | 130.40 | 134.70 | 125.16 | 126.28 | 126.28 | -3.16% | 103,348 |
| Aug 17, 2026 | 132.00 | 136.01 | 127.90 | 130.40 | 130.40 | -1.21% | 175,542 |
| Aug 16, 2026 | 124.45 | 135.50 | 124.70 | 132.00 | 132.00 | 6.07% | 295,467 |
| Aug 13, 2026 | 125.00 | 127.50 | 122.55 | 124.45 | 124.45 | -0.44% | 215,923 |
| Aug 12, 2026 | 130.00 | 136.25 | 123.68 | 125.00 | 125.00 | -3.85% | 531,171 |