Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 23.720 | 24.950 | 23.710 | 24.490 | 23.280 | 891,514 |
| 2025-02-05 | 23.730 | 24.050 | 23.700 | 23.720 | 22.548 | 176,075 |
| 2025-02-04 | 23.980 | 24.180 | 23.700 | 23.730 | 22.557 | 131,224 |
| 2025-02-03 | 23.760 | 24.700 | 23.520 | 23.980 | 22.795 | 321,828 |
| 2025-01-30 | 24.090 | 24.350 | 23.530 | 23.660 | 22.491 | 197,660 |
| 2025-01-29 | 23.970 | 24.260 | 23.910 | 24.090 | 22.899 | 153,119 |
| 2025-01-28 | 23.800 | 24.240 | 23.800 | 23.970 | 22.785 | 262,190 |
| 2025-01-27 | 24.400 | 24.600 | 23.700 | 23.780 | 22.605 | 238,629 |
| 2025-01-23 | 24.580 | 24.850 | 24.100 | 24.500 | 23.289 | 152,756 |
| 2025-01-22 | 24.540 | 24.970 | 24.530 | 24.580 | 23.365 | 67,976 |
| 2025-01-21 | 24.320 | 25.100 | 24.290 | 24.540 | 23.327 | 218,062 |
| 2025-01-20 | 24.480 | 25.290 | 24.240 | 24.320 | 23.118 | 348,801 |
| 2025-01-16 | 23.840 | 24.160 | 23.650 | 24.000 | 22.814 | 230,183 |
| 2025-01-15 | 23.510 | 23.960 | 23.350 | 23.840 | 22.662 | 108,766 |
| 2025-01-14 | 23.560 | 23.950 | 22.810 | 23.510 | 22.348 | 195,615 |
| 2025-01-13 | 24.120 | 24.630 | 23.510 | 23.560 | 22.396 | 232,667 |
| 2025-01-09 | 24.200 | 24.990 | 24.150 | 24.510 | 23.299 | 443,687 |
| 2025-01-08 | 24.160 | 24.900 | 23.900 | 24.200 | 23.004 | 388,338 |
| 2025-01-06 | 24.500 | 24.690 | 24.020 | 24.160 | 22.966 | 207,530 |
| 2025-01-02 | 23.180 | 23.970 | 23.180 | 23.700 | 22.529 | 155,829 |
| 2024-12-31 | 22.950 | 23.200 | 22.700 | 23.010 | 21.873 | 188,176 |
| 2024-12-30 | 23.230 | 23.680 | 22.860 | 22.950 | 21.816 | 68,920 |
| 2024-12-26 | 23.470 | 23.700 | 23.250 | 23.340 | 22.186 | 112,907 |
| 2024-12-25 | 23.700 | 24.290 | 23.410 | 23.470 | 22.310 | 304,983 |
| 2024-12-24 | 23.910 | 24.100 | 23.450 | 23.700 | 22.529 | 194,223 |
| 2024-12-23 | 24.120 | 24.320 | 23.860 | 23.910 | 22.728 | 266,866 |
| 2024-12-19 | 24.390 | 24.570 | 23.850 | 24.180 | 22.985 | 148,325 |
| 2024-12-18 | 24.880 | 25.300 | 24.250 | 24.390 | 23.185 | 291,424 |
| 2024-12-17 | 25.180 | 25.270 | 24.830 | 24.880 | 23.650 | 269,755 |
| 2024-12-16 | 25.190 | 25.400 | 25.030 | 25.180 | 23.935 | 191,082 |
| 2024-12-12 | 24.910 | 25.790 | 24.910 | 25.130 | 23.888 | 772,103 |
| 2024-12-11 | 24.780 | 25.190 | 24.770 | 24.910 | 23.679 | 319,854 |
| 2024-12-10 | 24.970 | 25.450 | 24.720 | 24.780 | 23.555 | 490,307 |
| 2024-12-09 | 24.900 | 25.650 | 24.900 | 24.970 | 23.736 | 601,824 |
| 2024-12-05 | 25.610 | 25.800 | 25.250 | 25.360 | 24.107 | 666,348 |
| 2024-12-04 | 26.200 | 26.500 | 25.500 | 25.610 | 24.344 | 661,068 |
| 2024-12-03 | 26.420 | 26.920 | 26.010 | 26.200 | 24.905 | 1,181,914 |
| 2024-12-02 | 26.200 | 27.100 | 26.100 | 26.420 | 25.114 | 937,881 |
| 2024-11-28 | 24.850 | 26.730 | 24.810 | 26.700 | 25.380 | 2,104,289 |
| 2024-11-27 | 25.500 | 26.000 | 24.600 | 24.850 | 23.622 | 1,174,624 |
| 2024-11-26 | 24.000 | 25.700 | 24.000 | 25.500 | 24.240 | 1,796,013 |
| 2024-11-25 | 24.190 | 24.500 | 23.820 | 24.000 | 22.814 | 486,950 |
| 2024-11-21 | 24.070 | 24.460 | 23.520 | 23.780 | 22.605 | 812,969 |
| 2024-11-20 | 24.810 | 25.590 | 24.010 | 24.070 | 22.880 | 1,686,554 |
| 2024-11-19 | 22.420 | 25.990 | 22.060 | 24.810 | 23.584 | 3,882,800 |
| 2024-11-18 | 22.940 | 23.100 | 22.360 | 22.420 | 21.312 | 199,529 |
| 2024-11-14 | 22.790 | 23.040 | 22.420 | 22.530 | 21.416 | 410,106 |
| 2024-11-13 | 21.950 | 23.250 | 21.950 | 22.790 | 21.664 | 2,347,611 |
| 2024-11-12 | 21.390 | 21.990 | 21.330 | 21.790 | 20.713 | 500,953 |
| 2024-11-11 | 21.330 | 21.590 | 21.300 | 21.390 | 20.333 | 120,859 |
| 2024-11-07 | 21.150 | 21.800 | 21.150 | 21.490 | 20.428 | 437,438 |
| 2024-11-06 | 21.290 | 21.630 | 20.950 | 21.020 | 19.981 | 469,851 |
| 2024-11-05 | 21.780 | 22.000 | 20.300 | 21.290 | 20.238 | 1,026,445 |
| 2024-11-04 | 21.890 | 22.150 | 21.750 | 21.780 | 20.704 | 122,247 |
| 2024-10-31 | 21.730 | 22.090 | 21.640 | 21.680 | 20.608 | 60,476 |
| 2024-10-30 | 22.070 | 22.400 | 21.700 | 21.730 | 20.656 | 101,527 |
| 2024-10-29 | 21.780 | 22.530 | 21.750 | 22.070 | 20.979 | 214,371 |
| 2024-10-28 | 22.260 | 22.470 | 21.610 | 21.780 | 20.704 | 114,365 |
| 2024-10-24 | 22.900 | 23.150 | 22.170 | 22.700 | 21.578 | 457,292 |
| 2024-10-23 | 22.110 | 22.900 | 22.110 | 22.900 | 21.768 | 537,361 |
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.