Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 6.200 | 6.410 | 6.200 | 6.310 | 4.688 | 368,472 |
| 2022-12-13 | 6.050 | 6.280 | 6.050 | 6.190 | 4.599 | 317,151 |
| 2022-12-12 | 6.060 | 6.080 | 5.900 | 6.040 | 4.487 | 114,197 |
| 2022-12-08 | 5.990 | 6.200 | 5.940 | 6.030 | 4.480 | 245,191 |
| 2022-12-07 | 5.960 | 6.100 | 5.960 | 5.990 | 4.450 | 142,963 |
| 2022-12-06 | 6.000 | 6.050 | 5.930 | 5.960 | 4.428 | 90,744 |
| 2022-12-05 | 6.110 | 6.190 | 5.990 | 6.000 | 4.457 | 212,347 |
| 2022-12-01 | 5.960 | 6.090 | 5.940 | 6.000 | 4.457 | 129,337 |
| 2022-11-30 | 6.070 | 6.140 | 5.910 | 5.960 | 4.428 | 217,778 |
| 2022-11-29 | 6.080 | 6.260 | 6.030 | 6.070 | 4.509 | 844,716 |
| 2022-11-28 | 5.810 | 6.180 | 5.800 | 6.080 | 4.517 | 795,738 |
| 2022-11-24 | 5.770 | 5.810 | 5.720 | 5.770 | 4.287 | 37,777 |
| 2022-11-23 | 5.750 | 5.860 | 5.680 | 5.770 | 4.287 | 255,535 |
| 2022-11-22 | 5.750 | 5.780 | 5.680 | 5.750 | 4.272 | 48,119 |
| 2022-11-21 | 5.710 | 5.850 | 5.600 | 5.750 | 4.272 | 279,105 |
| 2022-11-17 | 5.740 | 5.770 | 5.600 | 5.620 | 4.175 | 250,956 |
| 2022-11-16 | 5.520 | 5.780 | 5.520 | 5.740 | 4.264 | 238,438 |
| 2022-11-15 | 5.500 | 5.610 | 5.500 | 5.520 | 4.101 | 198,838 |
| 2022-11-14 | 5.490 | 5.600 | 5.490 | 5.500 | 4.086 | 110,975 |
| 2022-11-10 | 5.360 | 5.530 | 5.330 | 5.420 | 4.027 | 177,848 |
| 2022-11-09 | 5.530 | 5.600 | 5.350 | 5.360 | 3.982 | 98,372 |
| 2022-11-08 | 5.610 | 5.770 | 5.470 | 5.530 | 4.108 | 169,594 |
| 2022-11-07 | 5.790 | 5.820 | 5.600 | 5.610 | 4.168 | 223,765 |
| 2022-11-03 | 5.210 | 5.350 | 5.110 | 5.250 | 3.900 | 359,227 |
| 2022-11-02 | 5.150 | 5.250 | 5.060 | 5.210 | 3.871 | 275,605 |
| 2022-11-01 | 5.180 | 5.280 | 5.130 | 5.150 | 3.826 | 77,309 |
| 2022-10-31 | 5.180 | 5.200 | 5.140 | 5.180 | 3.848 | 62,532 |
| 2022-10-27 | 5.110 | 5.290 | 5.030 | 5.250 | 3.900 | 482,404 |
| 2022-10-26 | 5.110 | 5.150 | 5.040 | 5.110 | 3.796 | 103,030 |
| 2022-10-25 | 5.180 | 5.180 | 5.090 | 5.110 | 3.796 | 76,630 |
| 2022-10-24 | 5.250 | 5.290 | 5.130 | 5.190 | 3.856 | 82,548 |
| 2022-10-20 | 5.040 | 5.350 | 5.010 | 5.290 | 3.930 | 575,527 |
| 2022-10-19 | 5.120 | 5.190 | 5.000 | 5.040 | 3.744 | 323,460 |
| 2022-10-18 | 5.090 | 5.170 | 5.000 | 5.120 | 3.804 | 355,981 |
| 2022-10-17 | 5.040 | 5.130 | 5.020 | 5.090 | 3.781 | 74,369 |
| 2022-10-13 | 5.010 | 5.090 | 4.950 | 5.000 | 3.715 | 93,964 |
| 2022-10-12 | 5.080 | 5.130 | 5.000 | 5.010 | 3.722 | 82,800 |
| 2022-10-11 | 5.080 | 5.140 | 5.020 | 5.080 | 3.774 | 71,318 |
| 2022-10-10 | 5.190 | 5.220 | 5.000 | 5.080 | 3.774 | 191,844 |
| 2022-10-05 | 5.190 | 5.300 | 5.150 | 5.190 | 3.856 | 32,812 |
| 2022-10-04 | 5.140 | 5.200 | 5.140 | 5.190 | 3.856 | 143,275 |
| 2022-10-03 | 5.100 | 5.100 | 5.060 | 5.070 | 3.767 | 77,490 |
| 2022-09-29 | 5.200 | 5.250 | 5.170 | 5.190 | 3.856 | 119,940 |
| 2022-09-28 | 5.290 | 5.350 | 5.180 | 5.200 | 3.863 | 184,187 |
| 2022-09-27 | 5.260 | 5.370 | 5.240 | 5.290 | 3.930 | 85,344 |
| 2022-09-26 | 5.270 | 5.300 | 5.190 | 5.260 | 3.908 | 82,218 |
| 2022-09-22 | 5.300 | 5.300 | 5.150 | 5.290 | 3.930 | 133,096 |
| 2022-09-21 | 5.300 | 5.400 | 5.230 | 5.350 | 3.975 | 110,166 |
| 2022-09-20 | 5.300 | 5.420 | 5.230 | 5.300 | 3.937 | 109,351 |
| 2022-09-19 | 5.200 | 5.350 | 5.070 | 5.300 | 3.937 | 69,966 |
| 2022-09-15 | 5.520 | 5.670 | 5.460 | 5.520 | 4.101 | 195,799 |
| 2022-09-14 | 5.630 | 5.640 | 5.440 | 5.520 | 4.101 | 162,413 |
| 2022-09-13 | 5.760 | 5.760 | 5.600 | 5.630 | 4.183 | 280,636 |
| 2022-09-12 | 5.790 | 5.950 | 5.750 | 5.760 | 4.279 | 408,305 |
| 2022-09-08 | 5.500 | 5.780 | 5.400 | 5.710 | 4.242 | 1,051,912 |
| 2022-09-07 | 5.570 | 5.630 | 5.500 | 5.500 | 4.086 | 199,513 |
| 2022-09-06 | 5.490 | 5.680 | 5.490 | 5.570 | 4.138 | 504,175 |
| 2022-09-05 | 5.400 | 5.530 | 5.400 | 5.490 | 4.079 | 87,785 |
| 2022-09-01 | 5.510 | 5.580 | 5.300 | 5.340 | 3.967 | 97,704 |
| 2022-08-31 | 5.580 | 5.680 | 5.470 | 5.510 | 4.093 | 84,844 |
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.