Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	32.590	32.770	32.000	32.070	32.070	115,202
2026-04-19	32.440	32.750	32.440	32.590	32.590	87,727
2026-04-16	32.400	32.780	32.360	32.440	32.440	176,419
2026-04-15	32.190	32.760	32.190	32.400	32.400	73,938
2026-04-14	32.080	32.930	31.820	32.190	32.190	69,359
2026-04-09	32.450	32.940	31.910	32.080	32.080	206,552
2026-04-08	31.970	33.400	31.970	32.450	32.450	361,238
2026-04-07	31.470	32.940	31.470	31.970	31.970	400,145
2026-04-06	31.180	31.730	30.650	31.470	31.470	79,198
2026-04-05	31.470	31.880	30.740	31.180	31.180	51,096
2026-04-02	31.500	31.660	31.330	31.470	31.470	24,048
2026-04-01	31.170	31.690	31.010	31.500	31.500	39,312
2026-03-31	31.040	31.760	30.750	31.170	31.170	40,474
2026-03-30	31.460	31.900	30.700	31.040	31.040	81,944
2026-03-29	31.790	31.880	31.400	31.460	31.460	30,861
2026-03-26	32.000	32.250	31.700	31.790	31.790	61,881
2026-03-25	31.830	32.240	31.830	32.000	32.000	144,508
2026-03-24	32.380	32.950	31.620	31.830	31.830	103,034
2026-03-18	32.340	32.870	32.150	32.380	32.380	74,324
2026-03-17	32.480	32.930	32.020	32.340	32.340	12,077
2026-03-16	32.840	32.990	32.020	32.480	32.480	48,787
2026-03-15	33.000	33.590	32.820	32.840	32.840	44,946
2026-03-12	32.370	33.950	32.300	33.000	33.000	1,230,122
2026-03-11	32.110	32.740	31.850	32.370	32.370	39,581
2026-03-10	31.640	32.260	31.640	32.110	32.110	27,267
2026-03-09	32.100	32.450	31.600	31.640	31.640	55,466
2026-03-08	31.990	32.760	31.990	32.100	32.100	43,794
2026-03-05	31.360	32.200	31.360	31.990	31.990	34,141
2026-03-04	31.470	32.320	31.060	31.360	31.360	51,560
2026-03-03	31.680	32.200	31.330	31.470	31.470	249,795
2026-03-02	31.690	32.440	31.420	31.680	31.680	42,728
2026-03-01	32.900	32.900	31.010	31.690	31.690	102,697
2026-02-26	32.830	33.430	32.600	32.900	32.900	35,736
2026-02-25	34.010	34.500	32.510	32.830	32.830	117,756
2026-02-24	34.350	34.850	33.510	34.010	34.010	97,612
2026-02-23	33.680	35.000	33.110	34.350	34.350	191,468
2026-02-22	34.260	34.930	33.600	33.680	33.680	60,542
2026-02-19	35.300	35.500	34.250	34.260	34.260	663,838
2026-02-18	33.000	35.300	32.910	35.300	35.300	397,090
2026-02-17	32.940	33.500	32.700	33.000	33.000	114,734
2026-02-16	33.510	34.200	32.760	32.940	32.940	191,445
2026-02-15	32.910	34.050	32.910	33.510	33.510	116,214
2026-02-12	32.880	33.400	32.760	32.910	32.910	36,187
2026-02-11	34.000	34.230	32.630	32.880	32.880	197,881
2026-02-10	33.470	34.130	33.470	34.000	34.000	90,953
2026-02-09	33.780	34.140	33.250	33.470	33.470	60,524
2026-02-08	33.760	34.490	33.600	33.780	33.780	85,980
2026-02-05	34.000	34.250	33.500	33.760	33.760	192,601
2026-02-04	35.430	35.890	33.800	34.000	34.000	825,745
2026-02-03	35.310	37.000	34.900	35.430	35.430	401,848
2026-02-02	34.090	35.450	32.000	35.310	35.310	216,852
2026-02-01	34.290	34.790	33.750	34.090	34.090	38,812
2026-01-28	34.370	35.190	33.710	34.290	34.290	629,030
2026-01-27	35.500	36.500	34.150	34.370	34.370	569,169
2026-01-26	34.000	35.560	33.820	35.500	35.500	1,422,947
2026-01-25	33.430	34.300	33.000	34.000	34.000	492,762
2026-01-22	33.270	33.900	33.020	33.430	33.430	121,482
2026-01-21	32.250	35.000	32.250	33.270	33.270	1,005,132
2026-01-20	31.880	32.480	31.580	32.200	32.200	396,681
2026-01-19	30.460	33.000	30.460	31.880	31.880	1,228,186

← NewerPage 3 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.