Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 23.940 | 24.100 | 23.900 | 23.990 | 23.990 | 84,257 |
| 2025-06-02 | 23.900 | 24.100 | 23.700 | 23.940 | 23.940 | 102,450 |
| 2025-05-29 | 23.500 | 24.300 | 23.500 | 23.940 | 23.940 | 203,797 |
| 2025-05-28 | 23.710 | 23.800 | 23.430 | 23.500 | 23.500 | 118,034 |
| 2025-05-27 | 23.600 | 23.780 | 23.510 | 23.710 | 23.710 | 48,724 |
| 2025-05-26 | 23.780 | 23.780 | 23.460 | 23.600 | 23.600 | 91,381 |
| 2025-05-22 | 23.990 | 24.090 | 23.940 | 23.980 | 23.980 | 116,090 |
| 2025-05-21 | 24.000 | 24.090 | 23.950 | 23.990 | 23.990 | 94,856 |
| 2025-05-20 | 24.000 | 24.100 | 23.900 | 24.000 | 24.000 | 66,053 |
| 2025-05-19 | 24.020 | 24.170 | 23.900 | 24.000 | 24.000 | 75,931 |
| 2025-05-15 | 24.050 | 24.290 | 24.000 | 24.000 | 24.000 | 107,337 |
| 2025-05-14 | 24.150 | 24.300 | 23.920 | 24.050 | 24.050 | 99,079 |
| 2025-05-13 | 24.220 | 24.450 | 24.120 | 24.150 | 24.150 | 44,562 |
| 2025-05-12 | 24.190 | 24.500 | 24.030 | 24.220 | 24.220 | 82,721 |
| 2025-05-08 | 24.100 | 24.200 | 23.910 | 24.030 | 24.030 | 146,328 |
| 2025-05-07 | 24.040 | 24.200 | 24.000 | 24.100 | 24.100 | 369,387 |
| 2025-05-06 | 24.500 | 24.500 | 24.000 | 24.040 | 24.040 | 214,357 |
| 2025-05-05 | 25.050 | 25.330 | 25.000 | 25.290 | 24.040 | 355,257 |
| 2025-04-30 | 24.680 | 25.100 | 24.600 | 25.010 | 23.774 | 269,255 |
| 2025-04-29 | 24.500 | 25.400 | 24.410 | 24.680 | 23.460 | 744,175 |
| 2025-04-28 | 24.490 | 24.650 | 24.400 | 24.500 | 23.289 | 206,505 |
| 2025-04-23 | 24.370 | 24.700 | 24.030 | 24.230 | 23.032 | 126,004 |
| 2025-04-22 | 23.410 | 24.790 | 23.410 | 24.370 | 23.166 | 604,897 |
| 2025-04-17 | 23.130 | 23.510 | 23.130 | 23.350 | 22.196 | 55,525 |
| 2025-04-16 | 23.100 | 23.590 | 22.900 | 23.100 | 21.958 | 197,677 |
| 2025-04-15 | 23.110 | 23.450 | 22.910 | 23.100 | 21.958 | 75,730 |
| 2025-04-14 | 23.220 | 23.370 | 23.060 | 23.110 | 21.968 | 117,589 |
| 2025-04-10 | 22.530 | 23.200 | 22.530 | 22.920 | 21.787 | 166,293 |
| 2025-04-09 | 23.610 | 23.690 | 21.100 | 21.870 | 20.789 | 298,781 |
| 2025-04-08 | 23.520 | 23.850 | 23.520 | 23.610 | 22.443 | 97,006 |
| 2025-04-07 | 23.530 | 23.680 | 23.000 | 23.510 | 22.348 | 189,826 |
| 2025-04-03 | 24.500 | 24.790 | 24.200 | 24.430 | 23.223 | 60,368 |
| 2025-03-27 | 24.110 | 24.500 | 24.060 | 24.500 | 23.289 | 125,265 |
| 2025-03-26 | 24.050 | 24.390 | 24.000 | 24.110 | 22.918 | 116,990 |
| 2025-03-25 | 24.190 | 24.420 | 24.010 | 24.050 | 22.861 | 85,922 |
| 2025-03-24 | 24.470 | 24.580 | 24.100 | 24.190 | 22.994 | 111,570 |
| 2025-03-20 | 24.260 | 24.570 | 24.000 | 24.010 | 22.823 | 70,533 |
| 2025-03-19 | 24.540 | 25.000 | 24.250 | 24.260 | 23.061 | 106,025 |
| 2025-03-18 | 24.980 | 25.010 | 24.500 | 24.540 | 23.327 | 207,525 |
| 2025-03-17 | 25.120 | 25.470 | 24.900 | 24.980 | 23.745 | 184,738 |
| 2025-03-13 | 25.730 | 25.850 | 25.060 | 25.180 | 23.935 | 282,242 |
| 2025-03-12 | 25.900 | 26.360 | 25.730 | 25.730 | 24.458 | 679,427 |
| 2025-03-11 | 25.290 | 26.480 | 24.920 | 25.900 | 24.620 | 862,655 |
| 2025-03-10 | 25.210 | 26.500 | 25.210 | 25.290 | 24.040 | 1,857,644 |
| 2025-03-06 | 23.830 | 24.290 | 23.560 | 23.600 | 22.434 | 201,912 |
| 2025-03-05 | 24.190 | 24.550 | 23.800 | 23.830 | 22.652 | 150,043 |
| 2025-03-04 | 24.770 | 25.000 | 24.050 | 24.190 | 22.994 | 157,254 |
| 2025-03-03 | 24.800 | 25.190 | 24.700 | 24.770 | 23.546 | 73,468 |
| 2025-02-27 | 25.100 | 25.370 | 24.600 | 25.000 | 23.764 | 239,153 |
| 2025-02-26 | 25.250 | 25.480 | 25.100 | 25.100 | 23.859 | 99,101 |
| 2025-02-25 | 25.310 | 25.880 | 25.120 | 25.250 | 24.002 | 200,743 |
| 2025-02-24 | 25.500 | 25.740 | 25.300 | 25.310 | 24.059 | 145,112 |
| 2025-02-20 | 25.070 | 25.500 | 24.960 | 25.250 | 24.002 | 225,965 |
| 2025-02-19 | 25.450 | 25.500 | 25.000 | 25.070 | 23.831 | 272,854 |
| 2025-02-18 | 24.520 | 25.570 | 24.370 | 25.450 | 24.192 | 874,858 |
| 2025-02-17 | 24.700 | 24.880 | 24.410 | 24.520 | 23.308 | 184,539 |
| 2025-02-13 | 23.320 | 24.000 | 23.320 | 23.960 | 22.776 | 228,140 |
| 2025-02-12 | 23.520 | 23.550 | 23.060 | 23.290 | 22.139 | 189,144 |
| 2025-02-11 | 24.600 | 24.650 | 23.500 | 23.520 | 22.358 | 297,564 |
| 2025-02-10 | 24.800 | 24.930 | 24.500 | 24.600 | 23.384 | 221,007 |
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.