Engineering Industries (ICON) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	33.750	33.890	31.200	31.630	31.630	171,744
2026-10-15	33.700	34.000	33.120	33.890	33.890	176,752
2026-10-14	33.900	34.400	33.060	33.840	33.840	220,790
2026-10-13	34.750	34.800	32.370	33.370	33.370	666,309
2026-10-12	36.000	36.390	34.120	34.530	34.530	217,859
2026-10-11	37.050	37.440	36.000	36.000	36.000	194,504
2026-10-07	36.850	37.500	36.500	37.000	37.000	386,430
2026-10-06	37.470	37.930	36.800	36.850	36.850	190,590
2026-10-05	38.000	38.500	36.830	37.130	37.130	289,800
2026-10-04	37.100	37.980	36.710	37.880	37.880	430,846
2026-10-01	35.120	36.470	34.700	36.400	36.400	481,228
2026-09-30	35.780	35.780	33.330	34.470	34.470	736,477
2026-09-29	38.010	39.100	35.700	35.810	35.810	483,274
2026-09-28	39.730	39.990	37.370	38.010	38.010	334,535
2026-09-27	41.480	41.700	39.500	39.730	39.730	231,795
2026-09-24	41.700	41.750	39.110	40.280	40.280	396,080
2026-09-23	41.700	43.250	41.210	41.650	41.650	529,775
2026-09-22	42.650	43.290	41.200	41.400	41.400	524,264
2026-09-21	44.500	45.940	41.800	42.550	42.550	1,318,044
2026-09-20	42.990	45.900	42.410	44.270	44.270	1,295,895
2026-09-17	41.330	43.770	41.330	42.500	42.500	347,645
2026-09-16	41.200	42.150	41.200	41.300	41.300	51,331
2026-09-15	42.000	42.060	41.120	41.120	41.120	250,125
2026-09-14	43.240	43.500	41.000	42.000	42.000	230,940
2026-09-13	44.540	44.600	42.820	43.000	43.000	137,637
2026-09-10	44.740	45.500	43.500	44.330	44.330	128,206
2026-09-09	44.670	46.000	43.900	44.220	44.220	217,266
2026-09-08	46.000	46.000	44.500	44.660	44.660	190,385
2026-09-07	44.690	46.000	43.850	46.000	46.000	326,437
2026-09-06	44.700	44.830	43.750	44.130	44.130	186,959
2026-09-03	45.400	45.930	43.310	44.770	44.770	278,475
2026-09-02	42.980	45.400	42.970	45.370	45.370	860,790
2026-09-01	44.050	44.980	41.800	42.640	42.640	567,423
2026-08-31	45.720	47.000	42.150	43.400	43.400	304,532
2026-08-30	45.300	46.270	44.560	45.720	45.720	80,080
2026-08-26	45.930	46.490	44.500	45.150	45.150	291,499
2026-08-25	47.900	47.990	42.250	45.920	45.920	202,405
2026-08-24	47.710	48.340	46.210	47.530	47.530	93,080
2026-08-23	46.000	49.000	45.490	47.660	47.660	382,113
2026-08-20	45.100	47.500	45.000	45.100	45.100	253,417
2026-08-19	50.000	50.000	44.310	45.000	45.000	425,223
2026-08-18	51.200	51.790	49.600	50.000	50.000	330,830
2026-08-17	49.890	54.790	49.890	51.200	51.200	1,604,655
2026-08-16	50.220	50.720	49.110	49.890	49.890	199,327
2026-08-13	49.460	50.450	49.000	50.220	50.220	236,932
2026-08-12	50.090	51.000	48.000	49.460	49.460	406,338
2026-08-11	46.100	50.500	45.950	50.090	50.090	1,151,529
2026-08-10	47.080	47.810	45.810	46.100	46.100	456,678
2026-08-09	45.980	47.080	45.450	47.080	47.080	392,454
2026-08-06	47.010	47.400	42.000	45.980	45.980	490,848
2026-08-05	46.280	47.550	44.620	47.010	47.010	865,047
2026-08-04	43.000	46.400	42.660	46.280	46.280	1,514,606
2026-08-03	41.750	44.170	41.750	43.000	43.000	1,350,669
2026-08-02	41.270	42.450	40.720	41.750	41.750	516,351
2026-07-30	42.840	42.980	40.110	41.270	41.270	602,042
2026-07-29	43.450	43.670	42.700	42.840	42.840	261,544
2026-07-28	42.700	43.690	42.600	43.450	43.450	422,381
2026-07-27	41.970	42.500	41.300	42.500	42.500	325,481
2026-07-26	41.520	42.680	40.700	41.980	41.980	617,937
2026-07-22	42.390	42.900	41.100	41.700	41.700	340,892

Page 1 of 17 · 1,009 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.