Engineering Industries (ICON) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 19.620 | 19.950 | 18.830 | 18.990 | 18.051 | 362,368 |
| 2024-07-02 | 20.000 | 20.750 | 19.450 | 19.620 | 18.650 | 372,041 |
| 2024-07-01 | 20.240 | 20.700 | 20.000 | 20.000 | 19.012 | 158,250 |
| 2024-06-27 | 18.630 | 21.000 | 18.630 | 20.240 | 19.240 | 1,124,154 |
| 2024-06-26 | 18.970 | 19.100 | 18.300 | 18.620 | 17.700 | 194,819 |
| 2024-06-25 | 19.390 | 19.390 | 18.850 | 18.970 | 18.032 | 284,021 |
| 2024-06-24 | 20.670 | 20.930 | 20.030 | 20.110 | 17.928 | 386,551 |
| 2024-06-13 | 19.380 | 20.000 | 19.020 | 20.000 | 17.830 | 314,062 |
| 2024-06-12 | 19.630 | 21.000 | 19.080 | 19.380 | 17.277 | 1,456,617 |
| 2024-06-11 | 16.910 | 19.700 | 16.910 | 19.630 | 17.500 | 1,535,238 |
| 2024-06-10 | 16.970 | 17.000 | 16.750 | 16.870 | 15.039 | 95,652 |
| 2024-06-06 | 17.060 | 17.550 | 17.000 | 17.040 | 15.191 | 91,328 |
| 2024-06-05 | 17.490 | 17.770 | 16.500 | 17.060 | 15.209 | 122,151 |
| 2024-06-04 | 17.410 | 17.780 | 17.050 | 17.490 | 15.592 | 199,068 |
| 2024-06-03 | 17.440 | 17.910 | 17.360 | 17.410 | 15.521 | 183,192 |
| 2024-05-30 | 17.280 | 18.100 | 17.250 | 17.450 | 15.557 | 447,320 |
| 2024-05-29 | 17.180 | 17.750 | 17.080 | 17.280 | 15.405 | 341,358 |
| 2024-05-28 | 16.910 | 17.600 | 16.500 | 17.180 | 15.316 | 332,952 |
| 2024-05-27 | 16.760 | 17.040 | 16.580 | 16.910 | 15.075 | 361,671 |
| 2024-05-23 | 16.300 | 16.930 | 16.300 | 16.510 | 14.719 | 129,350 |
| 2024-05-22 | 16.410 | 16.650 | 16.250 | 16.300 | 14.531 | 78,081 |
| 2024-05-21 | 16.490 | 16.800 | 16.300 | 16.410 | 14.629 | 103,917 |
| 2024-05-20 | 16.490 | 16.980 | 16.370 | 16.490 | 14.701 | 198,138 |
| 2024-05-16 | 15.420 | 16.000 | 15.300 | 15.830 | 14.112 | 96,020 |
| 2024-05-15 | 15.440 | 16.000 | 15.110 | 15.420 | 13.747 | 114,765 |
| 2024-05-14 | 15.720 | 16.100 | 15.350 | 15.440 | 13.765 | 92,830 |
| 2024-05-13 | 15.890 | 16.500 | 15.120 | 15.720 | 14.014 | 81,212 |
| 2024-05-09 | 16.850 | 17.320 | 16.700 | 16.910 | 15.075 | 84,761 |
| 2024-05-08 | 17.990 | 17.990 | 16.700 | 16.850 | 15.022 | 169,582 |
| 2024-05-07 | 16.260 | 18.000 | 15.500 | 17.990 | 16.038 | 486,381 |
| 2024-05-02 | 14.990 | 16.300 | 14.990 | 16.260 | 14.496 | 328,527 |
| 2024-05-01 | 14.910 | 15.290 | 14.300 | 14.880 | 13.265 | 196,650 |
| 2024-04-30 | 15.780 | 16.010 | 14.900 | 14.910 | 13.292 | 278,449 |
| 2024-04-29 | 15.150 | 15.970 | 15.120 | 15.780 | 14.068 | 264,683 |
| 2024-04-24 | 18.560 | 18.560 | 16.100 | 16.610 | 14.808 | 561,354 |
| 2024-04-23 | 19.490 | 19.990 | 18.320 | 18.560 | 16.546 | 210,377 |
| 2024-04-22 | 20.110 | 20.600 | 19.370 | 19.490 | 17.375 | 109,215 |
| 2024-04-18 | 21.070 | 21.380 | 19.020 | 19.770 | 17.625 | 268,414 |
| 2024-04-17 | 21.050 | 21.880 | 21.010 | 21.070 | 18.784 | 177,422 |
| 2024-04-16 | 21.070 | 21.690 | 21.000 | 21.050 | 18.766 | 168,399 |
| 2024-04-15 | 19.820 | 21.900 | 19.500 | 21.070 | 18.784 | 438,447 |
| 2024-04-08 | 19.830 | 20.000 | 19.520 | 19.820 | 17.669 | 70,886 |
| 2024-04-04 | 19.500 | 20.250 | 19.500 | 19.900 | 17.741 | 148,532 |
| 2024-04-03 | 20.160 | 20.390 | 19.300 | 19.460 | 17.348 | 127,012 |
| 2024-04-02 | 20.220 | 20.970 | 20.050 | 20.160 | 17.972 | 205,771 |
| 2024-04-01 | 19.630 | 20.980 | 19.630 | 20.220 | 18.026 | 228,292 |
| 2024-03-28 | 21.450 | 21.850 | 20.250 | 20.660 | 18.418 | 300,993 |
| 2024-03-27 | 23.010 | 23.690 | 21.300 | 21.450 | 19.122 | 1,218,754 |
| 2024-03-26 | 21.830 | 24.230 | 21.300 | 23.010 | 20.513 | 1,573,706 |
| 2024-03-25 | 21.510 | 21.900 | 21.200 | 21.830 | 19.461 | 86,924 |
| 2024-03-21 | 20.700 | 22.890 | 20.700 | 22.780 | 20.308 | 770,374 |
| 2024-03-20 | 20.090 | 21.290 | 20.020 | 20.340 | 18.133 | 267,631 |
| 2024-03-19 | 20.640 | 20.640 | 19.200 | 20.090 | 17.910 | 157,032 |
| 2024-03-18 | 22.590 | 22.590 | 20.040 | 20.680 | 18.436 | 291,465 |
| 2024-03-14 | 20.530 | 22.000 | 19.550 | 22.000 | 19.613 | 218,906 |
| 2024-03-13 | 21.010 | 21.440 | 18.160 | 20.530 | 18.302 | 281,935 |
| 2024-03-12 | 21.230 | 21.700 | 20.530 | 21.010 | 18.730 | 110,092 |
| 2024-03-11 | 21.530 | 22.240 | 21.030 | 21.230 | 18.926 | 126,440 |
| 2024-03-07 | 21.560 | 22.590 | 21.100 | 21.530 | 19.194 | 116,823 |
| 2024-03-06 | 22.130 | 22.690 | 21.500 | 21.560 | 19.221 | 460,593 |
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.