Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	32.590	32.800	29.000	29.820	29.820	1,255,591
2026-01-14	33.140	34.300	32.500	32.590	32.590	205,632
2026-01-13	33.840	34.250	33.000	33.140	33.140	195,939
2026-01-12	34.860	35.320	33.750	33.840	33.840	206,063
2026-01-08	36.900	37.000	35.470	35.640	35.640	244,600
2026-01-06	35.370	39.550	35.370	36.900	36.900	2,333,653
2026-01-05	35.260	35.300	34.000	35.280	35.280	217,549
2025-12-31	33.600	33.890	33.200	33.240	33.240	67,193
2025-12-30	33.560	33.890	33.360	33.600	33.600	58,990
2025-12-29	33.850	33.850	33.360	33.560	33.560	59,316
2025-12-25	34.450	34.950	34.050	34.070	34.070	83,075
2025-12-24	35.000	35.490	34.100	34.450	34.450	120,419
2025-12-23	34.560	35.100	34.400	35.000	35.000	121,468
2025-12-22	35.170	35.690	34.500	34.560	34.560	33,285
2025-12-18	35.190	35.760	34.570	34.640	34.640	104,095
2025-12-17	34.700	35.390	34.240	35.190	35.190	73,774
2025-12-16	35.890	36.490	34.000	34.700	34.700	192,528
2025-12-15	37.350	37.720	35.600	35.890	35.890	1,890,710
2025-12-11	37.300	37.970	37.120	37.510	37.510	78,454
2025-12-10	37.530	37.950	37.120	37.300	37.300	100,989
2025-12-09	37.310	38.300	37.310	37.530	37.530	224,337
2025-12-08	37.300	38.680	37.000	37.110	37.110	318,861
2025-12-04	37.000	38.000	36.550	37.000	37.000	588,018
2025-12-03	37.020	38.000	36.600	37.000	37.000	90,152
2025-12-02	37.230	38.200	37.000	37.020	37.020	100,383
2025-12-01	38.190	38.500	37.000	37.230	37.230	86,660
2025-11-27	37.240	39.770	37.000	38.100	38.100	1,229,860
2025-11-26	37.020	37.500	36.320	37.240	37.240	141,586
2025-11-25	37.540	37.950	36.160	37.020	37.020	60,091
2025-11-24	38.980	38.980	37.000	37.540	37.540	127,276
2025-11-20	37.990	38.290	36.900	37.240	37.240	210,541
2025-11-19	36.890	38.220	36.800	37.990	37.990	561,134
2025-11-18	36.800	37.300	36.800	36.890	36.890	80,284
2025-11-17	36.660	37.000	36.600	36.800	36.800	196,429
2025-11-13	38.570	38.800	36.250	36.980	36.980	347,548
2025-11-12	37.830	39.500	37.500	38.570	38.570	861,451
2025-11-11	37.770	38.400	37.350	37.830	37.830	544,251
2025-11-10	37.550	38.500	37.450	37.770	37.770	1,069,530
2025-11-06	35.340	37.250	34.300	37.050	37.050	1,019,217
2025-11-05	34.500	37.000	34.400	35.340	35.340	1,084,193
2025-11-04	34.300	35.250	34.300	34.500	34.500	316,143
2025-11-03	33.860	34.330	33.250	34.210	34.210	159,908
2025-10-30	33.750	34.320	33.700	33.910	33.910	191,839
2025-10-29	33.760	34.240	33.610	33.750	33.750	83,517
2025-10-28	34.010	34.650	33.150	33.760	33.760	223,801
2025-10-27	35.560	36.230	33.500	34.010	34.010	467,535
2025-10-23	33.200	35.310	32.850	33.850	33.850	1,126,442
2025-10-22	33.140	33.950	33.050	33.200	33.200	173,402
2025-10-21	32.940	33.300	32.530	33.140	33.140	198,152
2025-10-20	33.620	34.000	31.800	32.940	32.940	267,596
2025-10-16	34.010	35.000	33.060	33.900	33.900	1,516,052
2025-10-15	32.330	34.500	32.300	34.010	34.010	1,997,685
2025-10-14	32.800	33.250	32.150	32.330	32.330	1,119,742
2025-10-13	30.700	33.500	30.700	32.800	32.800	2,447,825
2025-10-08	28.830	29.790	28.830	28.900	28.900	434,360
2025-10-07	29.040	29.480	28.750	28.800	28.800	375,179
2025-10-06	28.200	30.000	28.200	29.040	29.040	541,465
2025-10-02	28.050	28.300	27.510	27.710	27.710	149,254
2025-10-01	27.970	28.490	27.800	28.050	28.050	151,972
2025-09-30	28.450	28.700	27.830	27.970	27.970	436,613

← NewerPage 4 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.