Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	28.500	28.780	28.250	28.450	28.450	124,720
2025-09-25	28.840	29.160	28.530	28.680	28.680	103,493
2025-09-24	28.930	29.200	28.750	28.840	28.840	94,070
2025-09-23	29.010	29.800	28.750	28.930	28.930	426,454
2025-09-22	28.400	29.980	28.360	29.010	29.010	421,503
2025-09-18	28.960	29.390	28.600	28.710	28.710	188,437
2025-09-17	29.410	29.700	28.870	28.960	28.960	278,500
2025-09-16	30.950	30.950	29.160	29.410	29.410	405,351
2025-09-15	30.910	31.750	30.500	30.950	30.950	787,891
2025-09-11	32.440	32.900	30.920	31.010	31.010	1,139,523
2025-09-10	29.550	32.450	29.500	32.440	32.440	1,966,972
2025-09-09	28.900	30.150	28.560	29.550	29.550	1,496,180
2025-09-08	28.500	29.600	28.220	28.900	28.900	1,149,284
2025-09-03	25.250	26.500	25.250	25.440	25.440	534,830
2025-09-02	25.200	25.890	25.200	25.220	25.220	189,338
2025-09-01	25.290	25.980	25.010	25.060	25.060	333,497
2025-08-28	25.800	26.380	25.600	25.630	25.630	203,019
2025-08-27	25.660	26.450	25.500	25.800	25.800	176,916
2025-08-26	25.850	26.890	25.030	25.660	25.660	679,125
2025-08-25	25.330	26.580	25.330	25.850	25.850	1,478,739
2025-08-21	24.580	24.940	24.580	24.630	24.630	83,091
2025-08-20	24.660	25.140	24.520	24.580	24.580	222,924
2025-08-19	24.620	25.000	24.620	24.660	24.660	123,900
2025-08-18	25.000	25.170	24.620	24.620	24.620	195,773
2025-08-14	24.640	25.250	24.500	24.930	24.930	372,207
2025-08-13	24.500	25.210	24.370	24.640	24.640	340,764
2025-08-12	24.820	25.140	24.330	24.500	24.500	174,930
2025-08-11	24.640	25.390	24.640	24.820	24.820	479,316
2025-08-07	23.770	24.200	23.730	23.840	23.840	80,035
2025-08-06	23.410	24.090	23.280	23.770	23.770	251,836
2025-08-05	23.350	23.730	23.250	23.410	23.410	336,907
2025-08-04	23.220	23.650	23.220	23.350	23.350	118,969
2025-07-31	23.320	23.860	23.320	23.390	23.390	148,668
2025-07-30	24.020	24.660	23.110	23.220	23.220	187,055
2025-07-29	24.590	24.900	24.000	24.020	24.020	169,543
2025-07-28	25.390	25.560	24.500	24.590	24.590	157,474
2025-07-23	26.250	26.300	25.200	25.370	25.370	500,876
2025-07-22	24.850	26.590	24.850	26.250	26.250	2,302,482
2025-07-21	24.000	24.990	24.000	24.830	24.830	545,968
2025-07-17	24.000	24.300	23.800	23.840	23.840	42,520
2025-07-16	24.190	24.460	23.880	24.000	24.000	93,228
2025-07-15	24.420	24.500	24.160	24.190	24.190	57,156
2025-07-14	24.210	24.460	24.180	24.420	24.420	61,328
2025-07-10	23.770	24.600	23.770	24.260	24.260	152,108
2025-07-09	23.800	23.930	23.500	23.770	23.770	41,155
2025-07-07	23.960	23.980	23.500	23.800	23.800	121,030
2025-07-02	23.400	23.710	23.100	23.590	23.590	52,719
2025-07-01	23.530	23.740	23.250	23.400	23.400	126,240
2025-06-30	23.300	23.780	23.300	23.530	23.530	56,023
2025-06-25	22.670	23.500	22.670	23.020	23.020	115,243
2025-06-24	22.100	22.770	22.100	22.570	22.570	116,957
2025-06-23	21.810	22.170	21.810	21.950	21.950	53,158
2025-06-19	22.240	22.450	21.600	21.760	21.760	63,557
2025-06-18	22.110	22.440	21.510	22.240	22.240	61,992
2025-06-17	22.410	22.700	21.600	22.110	22.110	70,076
2025-06-16	22.480	22.800	22.170	22.410	22.410	114,729
2025-06-12	23.760	23.760	23.130	23.210	23.210	83,095
2025-06-11	23.890	23.990	23.750	23.840	23.840	38,304
2025-06-10	23.890	24.000	23.850	23.890	23.890	60,028
2025-06-04	23.990	24.110	23.820	23.890	23.890	178,373

← NewerPage 5 of 17 · 1,010 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.