Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 5.570 | 5.650 | 5.510 | 5.580 | 4.145 | 103,507 |
| 2022-08-29 | 5.550 | 5.700 | 5.550 | 5.570 | 4.138 | 135,733 |
| 2022-08-25 | 5.600 | 5.700 | 5.600 | 5.630 | 4.183 | 84,344 |
| 2022-08-24 | 5.640 | 5.720 | 5.570 | 5.600 | 4.160 | 149,647 |
| 2022-08-23 | 5.740 | 5.790 | 5.600 | 5.640 | 4.190 | 284,729 |
| 2022-08-22 | 5.800 | 5.890 | 5.720 | 5.740 | 4.264 | 113,461 |
| 2022-08-18 | 5.870 | 5.930 | 5.740 | 5.790 | 4.301 | 329,421 |
| 2022-08-17 | 5.900 | 6.060 | 5.800 | 5.870 | 4.361 | 317,085 |
| 2022-08-16 | 5.740 | 6.150 | 5.710 | 5.900 | 4.383 | 887,795 |
| 2022-08-15 | 5.660 | 5.920 | 5.660 | 5.740 | 4.264 | 570,490 |
| 2022-08-11 | 5.360 | 5.590 | 5.320 | 5.470 | 4.064 | 237,187 |
| 2022-08-10 | 5.360 | 5.480 | 5.330 | 5.360 | 3.982 | 123,000 |
| 2022-08-09 | 5.510 | 5.550 | 5.260 | 5.360 | 3.982 | 98,279 |
| 2022-08-08 | 5.510 | 5.850 | 5.440 | 5.510 | 4.093 | 233,600 |
| 2022-08-04 | 5.220 | 5.360 | 5.220 | 5.300 | 3.937 | 121,477 |
| 2022-08-03 | 5.150 | 5.400 | 5.150 | 5.210 | 3.871 | 207,572 |
| 2022-08-02 | 5.150 | 5.200 | 5.150 | 5.150 | 3.826 | 45,060 |
| 2022-08-01 | 5.280 | 5.370 | 5.140 | 5.150 | 3.826 | 93,040 |
| 2022-07-28 | 5.140 | 5.140 | 5.000 | 5.140 | 3.819 | 31,210 |
| 2022-07-27 | 5.140 | 5.140 | 5.060 | 5.140 | 3.819 | 61,117 |
| 2022-07-26 | 5.110 | 5.250 | 5.020 | 5.140 | 3.819 | 121,244 |
| 2022-07-25 | 5.140 | 5.240 | 5.070 | 5.110 | 3.796 | 88,061 |
| 2022-07-21 | 4.920 | 5.010 | 4.920 | 5.000 | 3.715 | 136,084 |
| 2022-07-20 | 4.890 | 5.050 | 4.870 | 4.910 | 3.648 | 130,721 |
| 2022-07-19 | 4.890 | 4.900 | 4.830 | 4.890 | 3.633 | 44,400 |
| 2022-07-18 | 4.960 | 5.000 | 4.800 | 4.890 | 3.633 | 101,261 |
| 2022-07-07 | 4.960 | 4.960 | 4.830 | 4.960 | 3.685 | 37,200 |
| 2022-07-06 | 4.960 | 4.960 | 4.800 | 4.960 | 3.685 | 59,179 |
| 2022-07-05 | 4.960 | 4.970 | 4.870 | 4.960 | 3.685 | 14,040 |
| 2022-07-04 | 4.960 | 5.060 | 4.850 | 4.960 | 3.685 | 70,432 |
| 2022-06-29 | 5.010 | 5.010 | 4.900 | 4.960 | 3.685 | 101,701 |
| 2022-06-28 | 5.200 | 5.200 | 4.800 | 5.200 | 3.863 | 69,598 |
| 2022-06-27 | 5.200 | 5.200 | 4.900 | 5.200 | 3.863 | 56,099 |
| 2022-06-23 | 5.200 | 5.240 | 5.140 | 5.200 | 3.863 | 33,294 |
| 2022-06-22 | 5.200 | 5.330 | 5.170 | 5.200 | 3.863 | 29,238 |
| 2022-06-21 | 5.350 | 5.350 | 5.200 | 5.200 | 3.863 | 96,143 |
| 2022-06-20 | 5.470 | 5.470 | 5.110 | 5.470 | 4.064 | 15,106 |
| 2022-06-16 | 5.470 | 5.500 | 5.300 | 5.470 | 4.064 | 49,502 |
| 2022-06-15 | 5.470 | 5.690 | 5.470 | 5.470 | 4.064 | 228,028 |
| 2022-06-14 | 5.360 | 5.460 | 5.310 | 5.360 | 3.982 | 41,520 |
| 2022-06-13 | 5.350 | 5.440 | 5.310 | 5.360 | 3.982 | 67,802 |
| 2022-06-09 | 5.350 | 5.490 | 5.340 | 5.350 | 3.975 | 62,369 |
| 2022-06-08 | 5.300 | 5.440 | 5.300 | 5.350 | 3.975 | 143,502 |
| 2022-06-07 | 5.050 | 5.500 | 5.050 | 5.190 | 3.856 | 171,931 |
| 2022-06-06 | 5.040 | 5.180 | 5.040 | 5.040 | 3.744 | 46,260 |
| 2022-06-02 | 5.040 | 5.110 | 4.960 | 5.040 | 3.744 | 29,758 |
| 2022-06-01 | 5.040 | 5.120 | 4.960 | 5.040 | 3.744 | 37,097 |
| 2022-05-31 | 5.000 | 5.100 | 5.000 | 5.040 | 3.744 | 71,933 |
| 2022-05-30 | 5.050 | 5.050 | 4.970 | 5.000 | 3.715 | 114,098 |
| 2022-05-26 | 5.070 | 5.150 | 4.940 | 5.060 | 3.759 | 129,142 |
| 2022-05-25 | 5.300 | 5.460 | 5.000 | 5.070 | 3.767 | 226,840 |
| 2022-05-24 | 5.400 | 5.420 | 5.280 | 5.300 | 3.937 | 151,030 |
| 2022-05-23 | 5.390 | 5.500 | 5.360 | 5.400 | 4.012 | 80,442 |
| 2022-05-19 | 5.410 | 5.460 | 5.360 | 5.400 | 4.012 | 161,954 |
| 2022-05-18 | 5.490 | 5.540 | 5.400 | 5.410 | 4.019 | 323,019 |
| 2022-05-17 | 5.490 | 5.690 | 5.480 | 5.490 | 4.079 | 378,733 |
| 2022-05-16 | 5.560 | 5.590 | 5.460 | 5.490 | 4.079 | 148,826 |
| 2022-05-12 | 6.080 | 6.080 | 5.860 | 5.900 | 4.383 | 183,350 |
| 2022-05-11 | 5.930 | 6.200 | 5.890 | 6.160 | 4.576 | 171,677 |
| 2022-05-10 | 5.930 | 5.990 | 5.850 | 5.930 | 4.405 | 46,295 |
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.