Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.390	42.900	41.100	41.700	41.700	340,892
2026-07-21	43.010	43.280	42.000	42.000	42.000	290,747
2026-07-20	42.210	43.500	42.100	43.000	43.000	426,020
2026-07-19	41.950	42.010	40.840	42.000	42.000	374,466
2026-07-16	43.000	43.400	41.420	41.980	41.980	237,557
2026-07-15	43.030	44.240	42.150	42.590	42.590	370,097
2026-07-14	41.600	43.100	41.600	43.000	43.000	568,385
2026-07-13	42.630	42.800	40.900	41.540	41.540	1,123,170
2026-07-12	38.880	44.890	38.150	42.610	42.610	3,621,209
2026-07-09	38.500	39.250	37.410	38.810	38.810	1,020,964
2026-07-08	38.450	39.550	37.900	38.500	38.500	709,914
2026-07-07	37.300	38.660	37.000	38.430	38.430	647,209
2026-07-06	37.080	37.630	36.600	37.140	37.140	269,866
2026-07-05	36.600	37.170	36.350	37.080	37.080	184,629
2026-07-01	37.000	37.600	36.310	36.600	36.600	176,562
2026-06-30	36.390	37.000	36.000	37.000	37.000	270,010
2026-06-29	37.000	37.700	36.150	36.390	36.390	316,397
2026-06-28	35.610	38.200	35.260	37.000	37.000	936,204
2026-06-25	36.300	36.700	35.100	35.610	35.610	143,539
2026-06-24	36.800	36.890	33.910	36.300	36.300	128,067
2026-06-23	36.990	37.460	36.450	36.800	36.800	135,021
2026-06-22	37.500	37.800	36.510	36.990	36.990	329,720
2026-06-21	36.970	38.290	36.970	37.500	37.500	415,108
2026-06-17	35.700	38.000	35.700	36.970	36.970	1,017,055
2026-06-16	35.940	36.460	35.700	35.700	35.700	216,897
2026-06-15	34.870	36.600	34.870	35.940	35.940	937,968
2026-06-14	33.500	35.000	33.500	34.870	34.870	295,724
2026-06-11	34.310	34.480	33.000	33.500	33.500	295,724
2026-06-10	35.120	35.700	34.300	34.310	34.310	704,441
2026-06-09	34.250	35.470	34.250	35.120	35.120	923,893
2026-06-08	33.820	34.280	33.700	34.250	34.250	462,020
2026-06-07	33.740	34.000	33.210	33.820	33.820	278,050
2026-06-04	33.920	34.000	33.560	33.740	33.740	161,150
2026-06-03	33.630	34.280	33.520	33.920	33.920	379,535
2026-06-02	33.020	33.990	33.020	33.630	33.630	721,626
2026-06-01	32.810	33.790	32.810	33.020	33.020	466,309
2026-05-25	33.000	33.220	32.610	32.810	32.810	199,253
2026-05-24	32.640	33.350	32.640	33.000	33.000	176,063
2026-05-21	32.890	33.290	32.310	32.640	32.640	123,171
2026-05-20	33.450	33.790	32.600	32.890	32.890	323,233
2026-05-19	33.000	34.000	33.000	33.450	33.450	440,590
2026-05-18	34.580	34.880	33.000	33.000	33.000	395,008
2026-05-17	34.770	35.580	34.560	34.580	34.580	470,204
2026-05-14	34.210	34.840	34.200	34.770	34.770	162,125
2026-05-13	34.900	35.150	34.200	34.210	34.210	345,868
2026-05-12	35.490	35.790	33.510	34.900	34.900	576,877
2026-05-11	34.850	35.860	34.850	35.490	35.490	439,910
2026-05-10	34.190	34.900	34.190	34.850	34.850	385,103
2026-05-06	34.170	34.490	33.950	34.190	34.190	272,702
2026-05-05	34.840	34.840	34.090	34.170	34.170	212,946
2026-05-04	34.660	34.900	33.800	34.840	34.840	539,844
2026-05-03	34.080	34.850	34.000	34.660	34.660	494,126
2026-04-30	32.980	34.400	32.980	34.080	34.080	956,214
2026-04-29	33.140	33.310	32.910	32.980	32.980	339,036
2026-04-28	33.120	33.460	32.910	33.140	33.140	751,409
2026-04-27	33.010	33.750	32.890	33.120	33.120	1,012,053
2026-04-26	32.200	33.300	32.200	33.010	33.010	667,554
2026-04-23	32.180	32.460	32.030	32.200	32.200	287,044
2026-04-22	32.150	32.290	32.020	32.180	32.180	102,114
2026-04-21	32.070	32.490	32.000	32.150	32.150	84,488

← NewerPage 2 of 4 · 230 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.