Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.280	12.010	11.280	12.000	10.698	1,038,494
2023-11-15	11.250	11.500	11.030	11.210	9.994	234,103
2023-11-14	11.150	11.700	11.150	11.250	10.029	702,739
2023-11-13	10.720	11.500	10.720	10.950	9.762	693,379
2023-11-09	10.910	11.190	10.510	10.690	9.530	484,453
2023-11-08	11.250	11.400	10.890	10.910	9.726	654,138
2023-11-07	11.100	11.730	11.030	11.250	10.029	965,595
2023-11-06	11.170	11.490	10.860	11.100	9.896	802,131
2023-11-02	10.800	11.380	10.800	11.320	10.092	1,581,905
2023-11-01	9.820	11.200	9.520	10.650	9.494	3,225,921
2023-10-31	9.500	10.400	9.500	9.820	8.754	1,883,175
2023-10-30	8.810	9.950	8.810	9.090	8.104	1,532,223
2023-10-26	9.350	9.800	8.600	8.960	7.988	585,107
2023-10-25	8.000	9.480	8.000	9.350	8.335	2,204,543
2023-10-24	7.630	8.230	7.550	7.900	7.043	1,259,786
2023-10-23	7.360	7.660	7.360	7.630	6.802	394,736
2023-10-19	7.290	7.390	7.210	7.230	6.446	138,319
2023-10-18	7.320	7.400	7.280	7.290	6.499	241,253
2023-10-17	7.360	7.500	7.300	7.320	6.526	340,139
2023-10-16	7.510	7.600	7.300	7.360	6.561	636,674
2023-10-12	7.640	7.660	7.450	7.500	6.686	199,291
2023-10-11	7.700	7.800	7.560	7.640	6.811	69,056
2023-10-10	7.650	7.860	7.650	7.700	6.865	249,357
2023-10-09	7.500	7.900	7.500	7.600	6.775	434,840
2023-10-04	7.400	7.750	7.400	7.680	6.847	188,957
2023-10-03	7.530	7.760	7.320	7.350	6.552	218,288
2023-10-02	7.730	7.890	7.420	7.530	6.713	172,253
2023-09-27	7.800	7.930	7.400	7.490	6.677	235,839
2023-09-26	8.090	8.250	7.760	7.800	6.954	207,588
2023-09-25	8.220	8.430	8.010	8.090	7.212	67,021
2023-09-21	8.360	8.580	7.900	8.510	7.587	271,834
2023-09-20	9.860	10.090	9.500	10.030	7.451	535,933
2023-09-19	10.010	10.200	9.820	9.860	7.325	343,944
2023-09-18	9.980	10.200	9.700	10.010	7.437	258,570
2023-09-14	10.310	10.690	10.200	10.230	7.600	623,956
2023-09-13	10.090	10.540	10.090	10.310	7.659	421,807
2023-09-12	10.180	10.400	10.000	10.090	7.496	284,301
2023-09-11	10.470	10.800	10.060	10.180	7.563	723,696
2023-09-07	9.620	9.970	9.520	9.890	7.347	223,420
2023-09-06	9.180	10.100	9.180	9.620	7.147	462,727
2023-09-05	9.200	9.500	9.160	9.180	6.820	154,406
2023-09-04	9.200	9.380	9.120	9.200	6.835	24,823
2023-08-31	9.670	9.790	9.440	9.540	7.087	99,736
2023-08-30	9.310	10.350	9.110	9.670	7.184	843,785
2023-08-29	8.150	9.520	8.150	9.310	6.917	1,031,724
2023-08-28	8.080	8.200	8.000	8.020	5.958	149,876
2023-08-24	7.980	8.260	7.800	8.110	6.025	278,748
2023-08-23	8.140	8.330	7.800	7.980	5.928	328,789
2023-08-22	7.410	8.180	7.410	8.140	6.047	870,256
2023-08-21	7.300	7.430	7.300	7.390	5.490	120,232
2023-08-17	7.340	7.410	7.250	7.290	5.416	62,801
2023-08-16	7.320	7.470	7.320	7.340	5.453	118,294
2023-08-15	7.250	7.410	7.120	7.310	5.431	101,551
2023-08-14	7.000	7.340	7.000	7.250	5.386	473,350
2023-08-10	6.900	6.950	6.890	6.900	5.126	60,137
2023-08-09	6.900	7.030	6.900	6.900	5.126	44,686
2023-08-08	6.900	6.980	6.850	6.900	5.126	40,198
2023-08-07	7.020	7.090	6.860	6.900	5.126	242,448
2023-08-03	6.900	7.070	6.900	6.900	5.126	38,382
2023-08-02	7.150	7.200	6.900	6.900	5.126	213,576

← NewerPage 11 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.