Engineering Industries (ICON) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	22.890	23.900	22.020	22.130	19.729	465,124
2024-03-04	22.560	24.500	22.560	22.890	20.406	1,075,563
2024-02-29	21.590	22.370	20.000	22.030	19.640	436,019
2024-02-28	24.010	24.780	21.000	21.590	19.247	678,057
2024-02-27	23.220	24.990	22.890	24.010	21.405	1,582,567
2024-02-26	21.470	23.900	21.220	23.220	20.700	770,921
2024-02-22	25.000	25.720	23.400	23.910	21.316	1,143,236
2024-02-21	26.050	27.800	24.540	25.000	22.287	997,298
2024-02-20	24.000	26.470	23.300	26.050	23.223	1,550,535
2024-02-19	21.210	24.400	21.200	24.000	21.396	1,618,153
2024-02-15	21.420	22.480	20.770	21.100	18.810	946,367
2024-02-14	22.000	22.690	20.660	21.420	19.096	929,755
2024-02-13	20.440	23.900	20.040	22.000	19.613	2,727,928
2024-02-12	17.270	20.440	16.620	20.440	18.222	3,049,658
2024-02-08	16.980	16.980	16.320	16.580	14.781	316,957
2024-02-07	16.920	18.400	16.300	17.000	15.155	1,149,653
2024-02-06	16.510	16.920	14.800	16.920	15.084	2,187,234
2024-02-05	13.740	14.200	13.640	14.100	12.570	275,165
2024-02-01	13.330	13.900	13.020	13.640	12.160	184,374
2024-01-31	14.080	14.300	13.200	13.330	11.884	179,095
2024-01-30	14.350	14.380	13.950	14.080	12.552	406,500
2024-01-29	14.540	14.800	14.330	14.350	12.793	159,128
2024-01-24	14.710	14.950	14.550	14.590	13.007	82,667
2024-01-23	14.680	14.890	14.650	14.710	13.114	62,975
2024-01-22	14.590	15.010	14.590	14.680	13.087	174,010
2024-01-18	14.560	14.890	14.560	14.570	12.989	105,663
2024-01-17	15.000	15.190	14.470	14.530	12.953	139,606
2024-01-16	15.170	15.350	14.920	15.000	13.372	470,718
2024-01-15	14.850	15.250	14.660	15.170	13.524	499,450
2024-01-11	13.700	13.920	13.500	13.700	12.213	347,166
2024-01-10	13.550	14.000	13.500	13.700	12.213	247,157
2024-01-09	13.820	13.960	13.000	13.550	12.080	241,887
2024-01-08	13.760	14.100	13.700	13.820	12.320	335,725
2024-01-04	14.280	14.490	13.700	13.760	12.267	736,533
2024-01-03	12.930	14.420	12.930	14.280	12.730	1,614,795
2024-01-02	12.750	13.100	12.730	12.820	11.429	184,754
2023-12-28	12.900	13.030	12.700	12.780	11.393	343,153
2023-12-27	12.980	13.150	12.820	12.900	11.500	131,359
2023-12-26	12.730	13.080	12.560	12.980	11.572	359,098
2023-12-25	13.000	13.100	12.700	12.730	11.349	168,219
2023-12-21	12.630	13.000	12.410	12.450	11.099	271,791
2023-12-20	12.810	13.000	12.550	12.630	11.260	159,745
2023-12-19	12.960	13.170	12.730	12.810	11.420	78,651
2023-12-18	12.800	13.240	12.800	12.960	11.554	155,928
2023-12-14	12.890	13.450	12.800	12.850	11.456	115,079
2023-12-13	12.280	13.250	12.110	12.890	11.491	237,714
2023-12-12	12.140	12.390	12.000	12.280	10.948	208,708
2023-12-11	12.910	12.970	12.050	12.140	10.823	430,086
2023-12-07	13.320	13.500	12.870	13.090	11.670	209,674
2023-12-06	13.600	13.650	13.300	13.320	11.875	145,505
2023-12-05	13.880	14.050	13.530	13.600	12.124	250,656
2023-12-04	13.120	14.080	13.120	13.880	12.374	668,361
2023-11-30	13.200	13.540	13.100	13.160	11.732	270,267
2023-11-29	13.140	13.660	13.000	13.200	11.768	518,409
2023-11-28	13.230	13.400	12.940	13.140	11.714	284,800
2023-11-27	13.340	13.590	12.810	13.230	11.794	1,374,237
2023-11-23	12.800	13.800	12.800	13.790	12.294	649,762
2023-11-22	12.670	12.940	12.600	12.730	11.349	219,115
2023-11-21	12.650	12.940	12.650	12.670	11.295	191,449
2023-11-20	13.200	13.470	12.600	12.630	11.260	773,220

← NewerPage 10 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-06	1.2500 EGP
2024-06-25	1.2500 EGP
2021-06-14	0.2500 EGP
2020-06-01	0.3000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.