Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 5.300 | 5.400 | 5.260 | 5.320 | 3.952 | 98,813 |
| 2023-03-29 | 5.300 | 5.370 | 5.200 | 5.300 | 3.937 | 19,502 |
| 2023-03-28 | 5.300 | 5.360 | 5.200 | 5.300 | 3.937 | 61,247 |
| 2023-03-27 | 5.300 | 5.400 | 5.300 | 5.300 | 3.937 | 47,659 |
| 2023-03-23 | 5.300 | 5.390 | 5.260 | 5.300 | 3.937 | 14,266 |
| 2023-03-22 | 5.300 | 5.500 | 5.300 | 5.300 | 3.937 | 83,654 |
| 2023-03-21 | 5.240 | 5.430 | 5.240 | 5.240 | 3.893 | 39,802 |
| 2023-03-20 | 5.100 | 5.300 | 5.100 | 5.240 | 3.893 | 75,403 |
| 2023-03-16 | 5.070 | 5.170 | 4.900 | 5.000 | 3.715 | 97,891 |
| 2023-03-15 | 5.390 | 5.590 | 4.990 | 5.070 | 3.767 | 242,530 |
| 2023-03-14 | 5.420 | 5.500 | 5.200 | 5.390 | 4.004 | 94,896 |
| 2023-03-13 | 5.750 | 5.860 | 5.370 | 5.420 | 4.027 | 168,244 |
| 2023-03-09 | 5.870 | 6.000 | 5.850 | 5.950 | 4.420 | 162,840 |
| 2023-03-08 | 5.850 | 5.970 | 5.750 | 5.870 | 4.361 | 126,103 |
| 2023-03-07 | 6.120 | 6.120 | 5.820 | 5.850 | 4.346 | 177,983 |
| 2023-03-06 | 6.070 | 6.290 | 6.070 | 6.130 | 4.554 | 531,099 |
| 2023-03-02 | 5.870 | 6.090 | 5.810 | 5.850 | 4.346 | 282,916 |
| 2023-03-01 | 5.790 | 5.930 | 5.790 | 5.870 | 4.361 | 119,759 |
| 2023-02-28 | 5.800 | 5.800 | 5.690 | 5.730 | 4.257 | 75,938 |
| 2023-02-27 | 5.790 | 5.890 | 5.790 | 5.800 | 4.309 | 72,217 |
| 2023-02-23 | 5.780 | 5.790 | 5.660 | 5.780 | 4.294 | 32,731 |
| 2023-02-22 | 5.780 | 5.800 | 5.700 | 5.780 | 4.294 | 57,866 |
| 2023-02-21 | 5.740 | 5.800 | 5.700 | 5.780 | 4.294 | 102,864 |
| 2023-02-20 | 5.730 | 5.950 | 5.720 | 5.740 | 4.264 | 212,866 |
| 2023-02-16 | 5.870 | 5.900 | 5.770 | 5.780 | 4.294 | 182,008 |
| 2023-02-15 | 5.860 | 5.980 | 5.860 | 5.870 | 4.361 | 97,372 |
| 2023-02-14 | 5.880 | 5.980 | 5.820 | 5.860 | 4.353 | 77,735 |
| 2023-02-13 | 5.950 | 6.000 | 5.840 | 5.880 | 4.368 | 88,902 |
| 2023-02-09 | 5.810 | 5.990 | 5.810 | 5.820 | 4.324 | 82,412 |
| 2023-02-08 | 5.700 | 6.000 | 5.700 | 5.790 | 4.301 | 213,514 |
| 2023-02-07 | 5.620 | 5.760 | 5.620 | 5.620 | 4.175 | 20,274 |
| 2023-02-06 | 5.600 | 5.770 | 5.600 | 5.620 | 4.175 | 65,141 |
| 2023-02-02 | 5.910 | 6.030 | 5.610 | 5.730 | 4.257 | 120,972 |
| 2023-02-01 | 5.980 | 6.080 | 5.880 | 5.910 | 4.391 | 122,515 |
| 2023-01-31 | 6.130 | 6.200 | 5.940 | 5.980 | 4.443 | 95,191 |
| 2023-01-30 | 6.380 | 6.440 | 6.100 | 6.130 | 4.554 | 141,630 |
| 2023-01-25 | 6.330 | 6.620 | 6.330 | 6.430 | 4.777 | 296,506 |
| 2023-01-24 | 6.350 | 6.420 | 6.290 | 6.320 | 4.695 | 228,541 |
| 2023-01-23 | 6.440 | 6.600 | 6.320 | 6.350 | 4.718 | 392,749 |
| 2023-01-19 | 5.980 | 6.750 | 5.950 | 6.620 | 4.918 | 1,912,647 |
| 2023-01-18 | 5.900 | 6.080 | 5.900 | 5.980 | 4.443 | 416,599 |
| 2023-01-17 | 5.760 | 5.850 | 5.710 | 5.800 | 4.309 | 195,840 |
| 2023-01-16 | 5.710 | 5.790 | 5.570 | 5.760 | 4.279 | 65,412 |
| 2023-01-12 | 5.710 | 5.730 | 5.540 | 5.710 | 4.242 | 62,054 |
| 2023-01-11 | 5.720 | 5.940 | 5.660 | 5.710 | 4.242 | 144,980 |
| 2023-01-10 | 5.810 | 5.850 | 5.680 | 5.720 | 4.249 | 73,351 |
| 2023-01-09 | 5.900 | 6.000 | 5.760 | 5.810 | 4.316 | 104,902 |
| 2023-01-05 | 5.990 | 6.050 | 5.860 | 5.900 | 4.383 | 180,072 |
| 2023-01-04 | 6.050 | 6.100 | 5.920 | 5.990 | 4.450 | 166,432 |
| 2023-01-03 | 5.910 | 6.090 | 5.910 | 6.050 | 4.495 | 125,692 |
| 2023-01-02 | 5.830 | 5.950 | 5.830 | 5.830 | 4.331 | 45,709 |
| 2022-12-29 | 5.770 | 5.860 | 5.740 | 5.830 | 4.331 | 154,967 |
| 2022-12-28 | 5.700 | 5.790 | 5.700 | 5.770 | 4.287 | 75,168 |
| 2022-12-27 | 5.650 | 5.820 | 5.650 | 5.650 | 4.197 | 35,832 |
| 2022-12-26 | 5.650 | 5.750 | 5.640 | 5.650 | 4.197 | 12,366 |
| 2022-12-22 | 5.860 | 5.950 | 5.710 | 5.730 | 4.257 | 104,730 |
| 2022-12-21 | 5.860 | 5.970 | 5.780 | 5.860 | 4.353 | 59,688 |
| 2022-12-20 | 5.860 | 5.940 | 5.860 | 5.860 | 4.353 | 59,357 |
| 2022-12-19 | 6.220 | 6.220 | 5.800 | 5.860 | 4.353 | 420,730 |
| 2022-12-15 | 6.310 | 6.410 | 6.200 | 6.240 | 4.636 | 143,566 |
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.