Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.930	5.990	5.850	5.930	4.405	46,295
2022-05-09	6.000	6.050	5.890	5.930	4.405	61,850
2022-04-28	5.990	6.080	5.880	6.020	4.472	107,647
2022-04-27	5.990	5.990	5.750	5.990	4.450	6,570
2022-04-26	5.990	5.990	5.800	5.990	4.450	11,786
2022-04-21	5.680	6.010	5.680	5.990	4.450	150,888
2022-04-20	5.630	5.840	5.500	5.630	4.183	36,967
2022-04-19	5.630	5.800	5.630	5.630	4.183	42,732
2022-04-18	5.560	5.680	5.430	5.630	4.183	126,760
2022-04-14	6.000	6.000	5.860	5.890	4.376	126,020
2022-04-13	6.010	6.100	5.990	6.010	4.465	52,052
2022-04-12	5.990	6.120	5.980	6.010	4.465	73,063
2022-04-11	5.970	6.200	5.970	5.990	4.450	231,499
2022-04-07	6.170	6.220	6.060	6.080	4.517	117,620
2022-04-06	6.170	6.350	6.160	6.170	4.584	180,047
2022-04-05	6.060	6.260	6.000	6.170	4.584	585,874
2022-04-04	6.060	6.160	6.030	6.060	4.502	96,593
2022-03-31	6.160	6.280	6.000	6.100	4.532	252,828
2022-03-30	6.250	6.300	6.110	6.160	4.576	62,519
2022-03-29	6.160	6.270	5.600	6.250	4.643	75,300
2022-03-28	6.320	6.400	6.100	6.160	4.576	255,840
2022-03-24	6.690	6.890	6.580	6.600	4.903	101,562
2022-03-23	6.690	6.800	6.620	6.690	4.970	38,884
2022-03-22	6.600	7.100	6.600	6.690	4.970	695,596
2022-03-21	6.460	6.600	6.460	6.520	4.844	198,178
2022-03-17	6.400	6.580	6.350	6.450	4.792	146,992
2022-03-16	6.300	6.450	6.300	6.400	4.755	77,068
2022-03-15	6.380	6.380	6.200	6.220	4.621	83,891
2022-03-14	6.230	6.580	6.200	6.380	4.740	241,253
2022-03-10	6.180	6.330	6.130	6.280	4.665	81,120
2022-03-09	6.020	6.350	6.010	6.180	4.591	156,031
2022-03-08	6.300	6.300	6.000	6.020	4.472	140,141
2022-03-07	6.490	6.500	6.200	6.300	4.680	88,856
2022-03-03	6.540	6.750	6.540	6.670	4.955	207,380
2022-03-02	6.500	6.660	6.430	6.490	4.822	967,295
2022-03-01	6.470	6.600	6.410	6.500	4.829	153,919
2022-02-28	6.530	6.600	6.360	6.470	4.807	103,321
2022-02-24	6.650	6.650	6.000	6.120	4.547	628,655
2022-02-23	6.910	7.250	6.830	6.990	5.193	113,358
2022-02-22	7.110	7.110	6.830	6.910	5.134	152,365
2022-02-21	6.950	7.160	6.610	7.140	5.304	307,387
2022-02-17	6.860	7.320	6.800	7.220	5.364	727,012
2022-02-16	6.860	6.990	6.820	6.860	5.096	31,344
2022-02-15	6.500	6.950	6.500	6.860	5.096	323,539
2022-02-14	6.570	6.640	6.310	6.410	4.762	156,058
2022-02-10	7.100	7.150	7.010	7.100	5.275	25,591
2022-02-09	7.140	7.300	7.060	7.100	5.275	162,638
2022-02-08	7.340	7.540	7.110	7.140	5.304	166,703
2022-02-07	6.910	7.500	6.910	7.340	5.453	690,349
2022-02-03	6.750	6.930	6.750	6.790	5.044	229,674
2022-02-02	6.660	6.790	6.660	6.660	4.948	32,210
2022-02-01	6.600	6.840	6.600	6.660	4.948	140,926
2022-01-31	6.560	6.640	6.530	6.560	4.874	15,490
2022-01-26	6.560	6.640	6.560	6.560	4.874	39,600
2022-01-25	6.550	6.870	6.550	6.560	4.874	294,268
2022-01-24	6.670	6.740	6.420	6.530	4.851	240,073
2022-01-20	7.070	7.150	6.990	7.000	5.200	252,804
2022-01-19	7.160	7.230	7.000	7.070	5.252	287,688
2022-01-18	7.230	7.350	7.080	7.160	5.319	350,873
2022-01-17	7.130	7.300	7.000	7.230	5.371	270,228

← NewerPage 16 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.