Development & Engineering Consultants (EGX:DAPH)
Egypt
· Delayed Price · Currency is EGP 72.64
-0.54 (-0.74%)
At close: Mar 5, 2026
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.18 | 75.49 | 72.51 | 72.64 | 72.64 | -0.74% | 81,185 |
| Mar 4, 2026 | 69.85 | 76.30 | 69.00 | 73.18 | 73.18 | 4.77% | 133,262 |
| Mar 3, 2026 | 71.05 | 72.00 | 65.62 | 69.85 | 69.85 | -1.69% | 55,793 |
| Mar 2, 2026 | 70.18 | 74.00 | 70.50 | 71.05 | 71.05 | 1.24% | 104,095 |
| Mar 1, 2026 | 73.15 | 72.79 | 63.64 | 70.18 | 70.18 | -4.06% | 83,494 |
| Feb 26, 2026 | 72.03 | 74.80 | 72.00 | 73.15 | 73.15 | 1.55% | 75,055 |
| Feb 25, 2026 | 75.36 | 76.00 | 71.01 | 72.03 | 72.03 | -4.42% | 79,229 |
| Feb 24, 2026 | 76.92 | 77.88 | 75.14 | 75.36 | 75.36 | -2.03% | 79,427 |
| Feb 23, 2026 | 75.51 | 78.30 | 75.70 | 76.92 | 76.92 | 1.87% | 108,973 |
| Feb 22, 2026 | 78.90 | 79.10 | 75.41 | 75.51 | 75.51 | -4.30% | 113,118 |
| Feb 19, 2026 | 80.79 | 81.00 | 78.70 | 78.90 | 78.90 | -2.34% | 95,542 |
| Feb 18, 2026 | 81.16 | 82.00 | 80.72 | 80.79 | 80.79 | -0.46% | 75,559 |
| Feb 17, 2026 | 82.37 | 82.94 | 80.03 | 81.16 | 81.16 | -1.47% | 78,097 |
| Feb 16, 2026 | 83.32 | 83.89 | 82.28 | 82.37 | 82.37 | -1.14% | 48,260 |
| Feb 15, 2026 | 82.27 | 84.22 | 82.45 | 83.32 | 83.32 | 1.28% | 63,562 |
| Feb 12, 2026 | 82.50 | 83.45 | 82.02 | 82.27 | 82.27 | -0.28% | 54,001 |
| Feb 11, 2026 | 83.24 | 84.00 | 82.21 | 82.50 | 82.50 | -0.89% | 75,362 |
| Feb 10, 2026 | 83.39 | 84.43 | 83.14 | 83.24 | 83.24 | -0.18% | 25,529 |
| Feb 9, 2026 | 85.53 | 86.00 | 83.15 | 83.39 | 83.39 | -2.50% | 91,550 |
| Feb 8, 2026 | 85.90 | 87.75 | 85.20 | 85.53 | 85.53 | -0.43% | 117,466 |
| Feb 5, 2026 | 82.90 | 86.00 | 82.06 | 85.90 | 85.90 | 3.62% | 259,940 |
| Feb 4, 2026 | 85.00 | 85.39 | 82.82 | 82.90 | 82.90 | -2.47% | 107,527 |
| Feb 3, 2026 | 84.35 | 85.50 | 84.20 | 85.00 | 85.00 | 0.77% | 196,639 |
| Feb 2, 2026 | 85.00 | 85.64 | 83.85 | 84.35 | 84.35 | -0.76% | 210,186 |
| Feb 1, 2026 | 81.63 | 86.00 | 81.75 | 85.00 | 85.00 | 4.13% | 154,787 |
| Jan 28, 2026 | 85.30 | 86.50 | 81.21 | 81.63 | 81.63 | -4.30% | 289,835 |
| Jan 27, 2026 | 77.58 | 85.49 | 77.67 | 85.30 | 85.30 | 9.95% | 368,758 |
| Jan 26, 2026 | 80.02 | 80.60 | 77.40 | 77.58 | 77.58 | -3.05% | 105,072 |
| Jan 25, 2026 | 81.01 | 81.65 | 80.00 | 80.02 | 80.02 | -1.22% | 106,805 |
| Jan 22, 2026 | 80.70 | 82.96 | 80.72 | 81.01 | 81.01 | 0.38% | 125,400 |
| Jan 21, 2026 | 81.29 | 81.99 | 80.60 | 80.70 | 80.70 | -0.73% | 60,691 |
| Jan 20, 2026 | 82.43 | 83.00 | 81.00 | 81.29 | 81.29 | -1.38% | 63,777 |
| Jan 19, 2026 | 80.02 | 83.40 | 80.20 | 82.43 | 82.43 | 3.01% | 146,282 |
| Jan 18, 2026 | 78.66 | 80.50 | 79.00 | 80.02 | 80.02 | 1.73% | 31,482 |
| Jan 15, 2026 | 79.67 | 81.83 | 78.50 | 78.66 | 78.66 | -1.27% | 122,986 |
| Jan 14, 2026 | 82.93 | 82.93 | 79.26 | 79.67 | 79.67 | -3.93% | 170,041 |
| Jan 13, 2026 | 84.99 | 85.90 | 82.60 | 82.93 | 82.93 | -2.42% | 133,166 |
| Jan 12, 2026 | 86.12 | 86.85 | 84.50 | 84.99 | 84.99 | -1.31% | 127,998 |
| Jan 11, 2026 | 86.60 | 87.45 | 86.02 | 86.12 | 86.12 | -0.55% | 69,506 |
| Jan 8, 2026 | 87.72 | 88.00 | 86.60 | 86.60 | 86.60 | -1.28% | 168,248 |
| Jan 6, 2026 | 86.84 | 88.20 | 86.53 | 87.72 | 87.72 | 1.01% | 137,718 |
| Jan 5, 2026 | 88.27 | 89.39 | 86.20 | 86.84 | 86.84 | -1.62% | 152,798 |
| Jan 4, 2026 | 88.82 | 90.50 | 88.16 | 88.27 | 88.27 | -0.62% | 232,214 |
| Dec 31, 2025 | 90.03 | 91.90 | 88.51 | 88.82 | 88.82 | -1.34% | 352,631 |
| Dec 30, 2025 | 91.20 | 91.60 | 90.00 | 90.03 | 90.03 | -1.28% | 253,485 |
| Dec 29, 2025 | 92.50 | 93.02 | 90.62 | 91.20 | 91.20 | -1.41% | 519,659 |
| Dec 28, 2025 | 93.16 | 94.60 | 92.11 | 92.50 | 92.50 | -0.71% | 372,341 |
| Dec 25, 2025 | 95.60 | 96.89 | 92.70 | 93.16 | 93.16 | -2.55% | 748,175 |
| Dec 24, 2025 | 90.50 | 95.89 | 90.20 | 95.60 | 95.60 | 5.64% | 1,117,730 |
| Dec 23, 2025 | 91.97 | 92.00 | 90.10 | 90.50 | 90.50 | -1.60% | 176,606 |
| Dec 22, 2025 | 91.00 | 92.90 | 89.60 | 91.97 | 91.97 | 1.07% | 509,453 |
| Dec 21, 2025 | 91.51 | 92.93 | 90.19 | 91.00 | 91.00 | -0.56% | 259,666 |
| Dec 18, 2025 | 92.97 | 94.49 | 91.17 | 91.51 | 91.51 | -1.57% | 528,702 |
| Dec 17, 2025 | 93.21 | 96.80 | 92.00 | 92.97 | 92.97 | -0.26% | 523,064 |
| Dec 16, 2025 | 97.11 | 97.90 | 93.00 | 93.21 | 93.21 | -4.02% | 816,182 |
| Dec 15, 2025 | 99.22 | 100.02 | 96.82 | 97.11 | 97.11 | -2.13% | 519,827 |
| Dec 14, 2025 | 98.78 | 104.50 | 98.80 | 99.22 | 99.22 | 0.45% | 1,247,147 |
| Dec 11, 2025 | 101.03 | 103.94 | 98.20 | 98.78 | 98.78 | -2.23% | 750,485 |
| Dec 10, 2025 | 100.89 | 117.97 | 96.51 | 101.03 | 101.03 | 0.14% | 4,202,271 |
| Dec 9, 2025 | 84.08 | 100.89 | 83.70 | 100.89 | 100.89 | 19.99% | 3,994,298 |
| Dec 8, 2025 | 82.07 | 85.50 | 82.20 | 84.08 | 84.08 | 2.45% | 144,919 |
| Dec 7, 2025 | 83.10 | 83.78 | 82.00 | 82.07 | 82.07 | -1.24% | 75,190 |
| Dec 4, 2025 | 83.38 | 84.90 | 82.23 | 83.10 | 83.10 | -0.34% | 36,961 |
| Dec 3, 2025 | 84.62 | 84.97 | 82.31 | 83.38 | 83.38 | -1.47% | 62,630 |
| 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 |