Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 7.130 | 7.300 | 7.000 | 7.230 | 5.371 | 270,228 |
| 2022-01-13 | 7.580 | 7.640 | 7.270 | 7.340 | 5.453 | 289,321 |
| 2022-01-12 | 7.640 | 7.790 | 7.500 | 7.580 | 5.631 | 197,033 |
| 2022-01-11 | 7.820 | 7.890 | 7.620 | 7.640 | 5.676 | 313,719 |
| 2022-01-10 | 7.920 | 8.080 | 7.720 | 7.820 | 5.810 | 502,659 |
| 2022-01-05 | 7.740 | 7.870 | 7.620 | 7.670 | 5.698 | 511,727 |
| 2022-01-04 | 7.320 | 7.750 | 7.320 | 7.740 | 5.750 | 881,333 |
| 2022-01-03 | 7.360 | 7.600 | 7.250 | 7.320 | 5.438 | 584,703 |
| 2021-12-30 | 6.970 | 7.260 | 6.920 | 7.140 | 5.304 | 483,393 |
| 2021-12-29 | 7.020 | 7.100 | 6.930 | 6.970 | 5.178 | 85,526 |
| 2021-12-28 | 7.190 | 7.240 | 7.000 | 7.020 | 5.215 | 185,276 |
| 2021-12-27 | 7.040 | 7.250 | 7.040 | 7.190 | 5.342 | 373,954 |
| 2021-12-23 | 6.700 | 6.920 | 6.700 | 6.800 | 5.052 | 421,828 |
| 2021-12-22 | 6.610 | 6.750 | 6.610 | 6.640 | 4.933 | 68,652 |
| 2021-12-21 | 6.450 | 6.740 | 6.450 | 6.570 | 4.881 | 126,896 |
| 2021-12-20 | 6.590 | 6.590 | 6.330 | 6.430 | 4.777 | 151,639 |
| 2021-12-16 | 6.610 | 6.930 | 6.610 | 6.670 | 4.955 | 373,140 |
| 2021-12-15 | 6.470 | 6.780 | 6.450 | 6.570 | 4.881 | 158,976 |
| 2021-12-14 | 6.540 | 6.780 | 6.450 | 6.470 | 4.807 | 202,020 |
| 2021-12-13 | 6.420 | 6.600 | 6.420 | 6.540 | 4.859 | 155,131 |
| 2021-12-09 | 6.510 | 6.700 | 6.500 | 6.530 | 4.851 | 231,220 |
| 2021-12-08 | 6.780 | 6.960 | 6.410 | 6.510 | 4.836 | 339,150 |
| 2021-12-07 | 6.780 | 6.950 | 6.750 | 6.780 | 5.037 | 108,628 |
| 2021-12-06 | 6.820 | 7.060 | 6.760 | 6.780 | 5.037 | 443,289 |
| 2021-12-02 | 7.420 | 7.600 | 7.130 | 7.240 | 5.379 | 345,318 |
| 2021-12-01 | 7.100 | 7.690 | 7.100 | 7.420 | 5.512 | 836,610 |
| 2021-11-30 | 6.480 | 7.190 | 6.460 | 7.050 | 5.238 | 747,049 |
| 2021-11-29 | 6.410 | 6.590 | 6.310 | 6.480 | 4.814 | 59,984 |
| 2021-11-25 | 6.590 | 6.750 | 6.470 | 6.680 | 4.963 | 140,377 |
| 2021-11-24 | 6.810 | 6.980 | 6.540 | 6.590 | 4.896 | 101,024 |
| 2021-11-23 | 6.520 | 7.200 | 6.520 | 6.810 | 5.059 | 707,512 |
| 2021-11-22 | 5.880 | 6.620 | 5.880 | 6.480 | 4.814 | 1,035,351 |
| 2021-11-18 | 5.520 | 5.780 | 5.380 | 5.520 | 4.101 | 32,261 |
| 2021-11-17 | 5.520 | 5.690 | 5.520 | 5.520 | 4.101 | 12,000 |
| 2021-11-16 | 5.650 | 5.650 | 5.350 | 5.520 | 4.101 | 202,384 |
| 2021-11-15 | 5.830 | 5.840 | 5.500 | 5.740 | 4.264 | 105,184 |
| 2021-11-11 | 5.820 | 5.990 | 5.820 | 5.830 | 4.331 | 122,956 |
| 2021-11-10 | 5.730 | 5.900 | 5.600 | 5.730 | 4.257 | 49,034 |
| 2021-11-09 | 5.940 | 6.040 | 5.710 | 5.730 | 4.257 | 69,930 |
| 2021-11-08 | 5.850 | 6.020 | 5.820 | 5.940 | 4.413 | 94,464 |
| 2021-11-04 | 5.900 | 5.930 | 5.500 | 5.660 | 4.205 | 238,812 |
| 2021-11-03 | 6.220 | 6.290 | 5.830 | 5.900 | 4.383 | 62,437 |
| 2021-11-02 | 6.340 | 6.460 | 6.200 | 6.220 | 4.621 | 87,152 |
| 2021-11-01 | 5.970 | 6.490 | 5.900 | 6.340 | 4.710 | 468,399 |
| 2021-10-28 | 5.900 | 6.040 | 5.900 | 5.970 | 4.435 | 73,639 |
| 2021-10-27 | 5.970 | 6.190 | 5.470 | 5.900 | 4.383 | 111,991 |
| 2021-10-26 | 6.190 | 6.350 | 5.900 | 5.970 | 4.435 | 141,694 |
| 2021-10-25 | 6.350 | 6.450 | 6.050 | 6.190 | 4.599 | 231,508 |
| 2021-10-20 | 6.040 | 6.200 | 5.700 | 6.100 | 4.532 | 206,420 |
| 2021-10-19 | 6.080 | 6.500 | 6.010 | 6.040 | 4.487 | 311,945 |
| 2021-10-18 | 5.850 | 6.150 | 5.850 | 6.080 | 4.517 | 301,458 |
| 2021-10-14 | 5.850 | 5.900 | 5.710 | 5.850 | 4.346 | 14,064 |
← NewerPage 17 of 17 · 1,012 trading days
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.