Development & Engineering Consultants (EGX:DAPH)
Egypt
· Delayed Price · Currency is EGP 82.30
+1.82 (2.26%)
At close: Apr 27, 2026
EGX:DAPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.48 | 83.99 | 80.75 | 82.30 | 82.30 | 2.26% | 187,833 |
| Apr 26, 2026 | 80.88 | 81.50 | 77.75 | 80.48 | 80.48 | -0.49% | 43,437 |
| Apr 23, 2026 | 80.62 | 81.60 | 80.50 | 80.88 | 80.88 | 0.32% | 74,383 |
| Apr 22, 2026 | 80.39 | 81.96 | 80.10 | 80.62 | 80.62 | 0.29% | 65,822 |
| Apr 21, 2026 | 79.37 | 81.88 | 79.40 | 80.39 | 80.39 | 1.29% | 81,164 |
| Apr 20, 2026 | 80.13 | 80.65 | 79.32 | 79.37 | 79.37 | -0.95% | 91,055 |
| Apr 19, 2026 | 77.39 | 83.76 | 78.20 | 80.13 | 80.13 | 3.54% | 545,170 |
| Apr 16, 2026 | 77.30 | 77.65 | 77.08 | 77.39 | 77.39 | 0.12% | 17,507 |
| Apr 15, 2026 | 76.99 | 77.75 | 77.06 | 77.30 | 77.30 | 0.40% | 23,510 |
| Apr 14, 2026 | 76.94 | 78.00 | 76.74 | 76.99 | 76.99 | 0.06% | 41,084 |
| Apr 9, 2026 | 78.18 | 78.45 | 73.01 | 76.94 | 76.94 | -1.59% | 43,420 |
| Apr 8, 2026 | 77.02 | 78.98 | 77.77 | 78.18 | 78.18 | 1.51% | 73,485 |
| Apr 7, 2026 | 78.00 | 78.98 | 77.00 | 77.02 | 77.02 | -1.26% | 52,045 |
| Apr 6, 2026 | 76.59 | 78.89 | 76.00 | 78.00 | 78.00 | 1.84% | 87,843 |
| Apr 5, 2026 | 75.42 | 76.99 | 75.24 | 76.59 | 76.59 | 1.55% | 41,049 |
| Apr 2, 2026 | 76.38 | 76.60 | 75.12 | 75.42 | 75.42 | -1.26% | 42,973 |
| Apr 1, 2026 | 76.41 | 77.50 | 76.02 | 76.38 | 76.38 | -0.04% | 39,271 |
| Mar 31, 2026 | 76.52 | 77.99 | 62.22 | 76.41 | 76.41 | -0.14% | 33,912 |
| Mar 30, 2026 | 78.49 | 78.39 | 75.11 | 76.52 | 76.52 | -2.51% | 55,868 |
| Mar 29, 2026 | 77.50 | 79.00 | 76.00 | 78.49 | 78.49 | 1.28% | 61,540 |
| Mar 26, 2026 | 78.50 | 79.60 | 77.50 | 77.50 | 77.50 | -1.27% | 127,538 |
| Mar 25, 2026 | 74.56 | 79.99 | 75.40 | 78.50 | 78.50 | 5.28% | 363,410 |
| Mar 24, 2026 | 74.74 | 76.25 | 74.50 | 74.56 | 74.56 | -0.24% | 58,107 |
| Mar 18, 2026 | 73.94 | 74.77 | 73.72 | 74.74 | 74.74 | 1.08% | 8,885 |
| Mar 17, 2026 | 73.63 | 74.80 | 73.20 | 73.94 | 73.94 | 0.42% | 33,211 |
| Mar 16, 2026 | 74.15 | 74.97 | 73.11 | 73.63 | 73.63 | -0.70% | 16,629 |
| Mar 15, 2026 | 74.67 | 76.15 | 74.00 | 74.15 | 74.15 | -0.70% | 20,171 |
| Mar 12, 2026 | 74.43 | 78.00 | 73.91 | 74.67 | 74.67 | 0.32% | 155,583 |
| Mar 11, 2026 | 73.42 | 74.50 | 73.71 | 74.43 | 74.43 | 1.38% | 36,699 |
| Mar 10, 2026 | 73.07 | 74.01 | 73.11 | 73.42 | 73.42 | 0.48% | 57,276 |
| Mar 9, 2026 | 74.27 | 74.80 | 72.90 | 73.07 | 73.07 | -1.62% | 54,591 |
| Mar 8, 2026 | 72.64 | 76.97 | 72.70 | 74.27 | 74.27 | 2.24% | 89,174 |
| 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 |