Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.970	7.190	6.930	7.150	5.312	322,360
2023-07-31	6.910	7.090	6.910	6.970	5.178	167,632
2023-07-27	6.520	6.670	6.520	6.520	4.844	19,241
2023-07-26	6.520	6.670	6.500	6.520	4.844	31,334
2023-07-25	6.520	6.620	6.520	6.520	4.844	33,380
2023-07-24	6.520	6.730	6.520	6.520	4.844	19,361
2023-07-19	6.630	6.630	6.470	6.520	4.844	175,596
2023-07-18	6.720	6.720	6.560	6.690	4.970	78,912
2023-07-17	6.730	6.770	6.550	6.730	5.000	35,792
2023-07-13	6.470	6.780	6.450	6.730	5.000	174,312
2023-07-12	6.470	6.700	6.420	6.470	4.807	27,997
2023-07-11	6.330	6.740	6.300	6.470	4.807	355,811
2023-07-10	6.280	6.370	6.070	6.330	4.703	72,980
2023-07-06	6.620	6.620	6.360	6.620	4.918	50,274
2023-07-05	6.620	6.700	6.450	6.620	4.918	35,674
2023-07-04	6.400	6.680	6.400	6.620	4.918	379,522
2023-06-26	6.300	6.500	6.300	6.380	4.740	125,759
2023-06-22	6.400	6.400	6.220	6.320	4.695	72,948
2023-06-21	6.410	6.410	6.250	6.410	4.762	34,793
2023-06-20	6.410	6.410	6.260	6.410	4.762	51,173
2023-06-19	6.410	6.470	6.350	6.410	4.762	45,964
2023-06-15	6.360	6.490	6.250	6.360	4.725	36,161
2023-06-14	6.430	6.500	6.280	6.360	4.725	88,921
2023-06-13	6.500	6.510	6.370	6.430	4.777	83,672
2023-06-12	6.480	6.560	6.480	6.500	4.829	90,040
2023-06-08	6.400	6.470	6.250	6.400	4.755	38,068
2023-06-07	6.400	6.400	6.300	6.400	4.755	19,237
2023-06-06	6.410	6.410	6.350	6.400	4.755	89,509
2023-06-05	6.500	6.550	6.410	6.450	4.792	64,722
2023-06-01	6.380	6.580	6.360	6.390	4.747	91,349
2023-05-31	6.400	6.460	6.310	6.380	4.740	153,503
2023-05-30	6.570	6.620	6.340	6.400	4.755	186,724
2023-05-29	6.140	6.600	6.060	6.570	4.881	627,360
2023-05-25	5.930	6.150	5.930	6.040	4.487	299,361
2023-05-24	5.880	6.000	5.810	5.850	4.346	132,392
2023-05-23	6.050	6.050	5.860	5.880	4.368	76,451
2023-05-22	6.060	6.100	5.900	6.060	4.502	58,402
2023-05-18	5.860	5.900	5.710	5.860	4.353	22,993
2023-05-17	5.860	5.990	5.800	5.860	4.353	57,229
2023-05-16	5.860	5.900	5.810	5.860	4.353	45,415
2023-05-15	5.880	6.150	5.800	5.860	4.353	67,612
2023-05-11	5.880	5.980	5.800	5.880	4.368	48,926
2023-05-10	5.880	5.900	5.730	5.880	4.368	24,509
2023-05-09	5.800	5.950	5.800	5.880	4.368	85,673
2023-05-08	5.710	5.860	5.670	5.710	4.242	23,892
2023-05-03	5.710	5.710	5.620	5.710	4.242	15,396
2023-05-02	5.820	5.950	5.630	5.710	4.242	64,873
2023-05-01	5.820	5.880	5.650	5.820	4.324	57,140
2023-04-27	5.780	5.960	5.780	5.880	4.368	152,270
2023-04-26	5.710	5.780	5.680	5.710	4.242	35,288
2023-04-19	5.710	5.720	5.680	5.710	4.242	35,047
2023-04-18	5.710	5.770	5.670	5.710	4.242	34,618
2023-04-13	5.750	5.770	5.700	5.710	4.242	100,984
2023-04-12	5.750	5.790	5.680	5.750	4.272	39,396
2023-04-11	5.700	5.900	5.650	5.750	4.272	240,910
2023-04-10	5.760	5.780	5.700	5.700	4.235	77,216
2023-04-06	5.700	5.740	5.650	5.690	4.227	113,700
2023-04-05	5.550	5.790	5.530	5.700	4.235	232,147
2023-04-04	5.460	5.630	5.460	5.550	4.123	93,032
2023-04-03	5.340	5.640	5.340	5.460	4.056	151,129

← NewerPage 12 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.