Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	21.600	22.250	21.510	21.970	20.884	257,340
2024-10-21	21.000	21.640	20.800	21.600	20.532	153,332
2024-10-17	21.010	21.410	20.710	20.950	19.915	97,983
2024-10-16	21.150	21.750	20.700	21.010	19.972	247,296
2024-10-15	20.500	21.330	20.500	21.150	20.105	173,092
2024-10-14	20.330	21.000	20.030	20.320	19.316	81,458
2024-10-10	21.190	21.500	20.650	20.770	19.743	96,718
2024-10-09	21.060	21.650	21.060	21.190	20.143	50,178
2024-10-08	21.710	21.880	20.820	21.040	20.000	140,915
2024-10-07	21.860	22.230	21.660	21.710	20.637	76,429
2024-10-03	21.940	22.300	21.630	21.860	20.780	113,055
2024-10-02	22.460	22.530	21.700	21.940	20.856	172,476
2024-10-01	22.470	22.750	22.420	22.460	21.350	121,647
2024-09-30	22.630	22.800	22.420	22.470	21.359	160,195
2024-09-26	22.990	22.990	22.720	22.740	21.616	137,897
2024-09-25	22.610	23.150	22.510	23.000	21.863	278,927
2024-09-24	22.800	22.940	22.550	22.610	21.493	135,520
2024-09-23	22.740	23.300	22.470	22.800	21.673	380,576
2024-09-19	22.530	23.200	22.460	22.760	21.635	161,595
2024-09-18	22.730	23.000	22.250	22.530	21.416	212,620
2024-09-17	23.170	23.800	22.610	22.730	21.607	387,448
2024-09-16	23.060	24.790	23.060	23.170	22.025	1,990,596
2024-09-12	21.650	22.960	21.650	22.960	21.825	791,960
2024-09-11	21.400	21.750	20.800	21.550	20.485	202,384
2024-09-10	21.820	22.200	21.360	21.400	20.342	187,122
2024-09-09	21.630	22.200	21.630	21.820	20.742	136,371
2024-09-05	22.820	23.140	22.480	22.500	21.388	255,289
2024-09-04	23.300	23.390	22.700	22.820	21.692	351,680
2024-09-03	22.700	23.330	22.700	23.300	22.148	514,912
2024-09-02	23.410	23.780	22.600	22.680	21.559	528,035
2024-08-29	22.280	23.000	22.030	22.610	21.493	837,534
2024-08-28	22.350	22.600	22.050	22.280	21.179	228,069
2024-08-27	22.250	22.850	22.250	22.350	21.245	547,676
2024-08-26	22.200	22.490	21.810	22.090	20.998	757,377
2024-08-22	21.500	22.650	21.500	21.700	20.627	1,802,695
2024-08-21	21.310	21.760	21.200	21.440	20.380	506,809
2024-08-20	21.100	21.490	21.100	21.310	20.257	429,791
2024-08-19	20.830	21.120	20.700	20.840	19.810	274,443
2024-08-15	20.430	21.400	20.430	21.170	20.124	607,885
2024-08-14	20.330	20.770	20.300	20.300	19.297	143,761
2024-08-13	20.820	20.960	20.300	20.330	19.325	212,185
2024-08-12	20.700	21.240	20.700	20.820	19.791	502,320
2024-08-08	20.190	20.860	20.180	20.390	19.382	388,266
2024-08-07	19.730	20.240	19.730	20.190	19.192	463,671
2024-08-06	19.020	19.760	19.020	19.690	18.717	411,059
2024-08-05	20.000	20.000	18.000	18.990	18.051	598,382
2024-08-01	21.300	22.300	21.300	21.400	20.342	1,229,709
2024-07-31	20.890	21.420	20.890	21.300	20.247	574,069
2024-07-29	20.400	21.100	20.400	20.840	19.810	888,140
2024-07-24	20.620	20.880	20.000	20.150	19.154	886,681
2024-07-23	20.850	21.000	20.460	20.620	19.601	1,010,698
2024-07-22	20.160	21.400	20.160	20.850	19.820	2,080,529
2024-07-18	20.190	20.580	19.860	19.900	18.916	507,734
2024-07-17	20.100	20.600	19.850	20.190	19.192	725,836
2024-07-16	19.000	20.490	19.000	20.100	19.107	1,404,814
2024-07-15	18.860	19.250	18.690	18.800	17.871	231,810
2024-07-10	18.900	19.460	18.900	19.150	18.204	492,690
2024-07-09	18.490	18.980	18.400	18.840	17.909	316,572
2024-07-08	18.380	18.850	18.300	18.490	17.576	211,574
2024-07-04	18.990	19.050	18.450	18.500	17.586	417,989

← NewerPage 8 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.