Development & Engineering Consultants (EGX:DAPH)
Egypt
· Delayed Price · Currency is EGP 83.10
-0.28 (-0.34%)
At close: Dec 4, 2025
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |