International Co For Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	17.570	17.780	16.300	16.600	16.600	291,193
2026-10-15	17.600	18.300	17.300	18.210	18.210	277,553
2026-10-14	17.180	17.990	17.150	17.900	17.900	627,240
2026-10-13	17.760	18.030	17.050	17.530	17.530	139,919
2026-10-12	17.730	18.500	17.730	17.890	17.890	442,384
2026-10-11	18.170	18.200	17.500	17.880	17.880	199,329
2026-10-07	18.000	18.240	17.930	18.170	18.170	138,233
2026-10-06	18.240	18.450	17.810	18.110	18.110	655,384
2026-10-05	18.490	18.740	17.910	18.060	18.060	1,458,025
2026-10-04	18.590	20.000	18.210	18.290	18.290	231,689
2026-10-01	18.760	18.800	17.900	18.800	18.800	552,942
2026-09-30	17.500	18.800	17.060	18.760	18.760	637,271
2026-09-29	16.750	17.600	16.750	17.600	17.600	344,126
2026-09-28	17.210	17.660	16.650	17.290	17.290	305,855
2026-09-27	17.740	17.940	17.150	17.410	17.410	475,028
2026-09-24	16.830	17.940	16.520	17.920	17.920	368,254
2026-09-23	16.650	17.200	16.650	17.000	17.000	1,068,070
2026-09-22	17.160	18.000	17.070	17.100	17.100	158,586
2026-09-21	17.900	18.150	17.000	17.120	17.120	532,593
2026-09-20	18.750	18.750	17.870	17.970	17.970	284,928
2026-09-17	18.090	18.840	18.000	18.810	18.810	271,876
2026-09-16	18.590	18.590	18.000	18.190	18.190	312,992
2026-09-15	18.120	18.690	18.030	18.280	18.280	86,983
2026-09-14	18.700	18.850	18.010	18.110	18.110	122,997
2026-09-13	18.850	19.300	18.340	18.900	18.900	499,874
2026-09-10	18.500	18.970	18.000	18.920	18.920	202,811
2026-09-09	18.200	18.730	17.800	18.620	18.620	530,447
2026-09-08	18.790	18.790	18.120	18.140	18.140	182,480
2026-09-07	18.160	18.850	18.160	18.790	18.790	290,943
2026-09-06	18.500	19.000	18.000	18.110	18.110	1,304,406
2026-09-03	17.480	18.870	17.200	18.780	18.780	1,426,615
2026-09-02	17.760	17.800	17.170	17.610	17.610	411,729
2026-09-01	16.650	18.000	16.650	17.750	17.750	1,409,585
2026-08-31	16.500	17.000	16.200	16.670	16.670	642,580
2026-08-30	17.050	17.160	16.360	16.640	16.640	912,705
2026-08-26	16.900	17.180	16.500	16.880	16.880	1,714,390
2026-08-25	17.060	17.500	16.940	16.940	16.940	670,594
2026-08-24	17.500	18.600	16.800	17.000	17.000	1,788,041
2026-08-23	16.670	18.300	16.110	17.490	17.490	2,242,968
2026-08-20	15.900	16.990	15.250	16.690	16.690	2,932,332
2026-08-19	15.850	15.940	15.040	15.630	15.630	1,258,915
2026-08-18	14.880	16.490	14.500	15.720	15.720	5,673,503
2026-08-17	13.940	15.500	13.400	14.880	14.880	2,501,075
2026-08-16	13.550	14.770	13.010	13.940	13.940	6,422,743
2026-08-13	11.780	13.930	10.600	13.550	13.550	7,358,106
2026-08-12	9.820	11.780	9.510	11.780	11.780	5,096,076
2026-08-11	9.260	9.900	9.000	9.820	9.820	1,633,448
2026-08-10	8.150	9.350	8.150	9.260	9.260	4,877,907
2026-08-09	8.270	8.650	8.070	8.150	8.150	1,018,159
2026-08-06	8.090	8.290	8.000	8.270	8.270	574,673
2026-08-05	8.020	8.150	8.000	8.090	8.090	575,842
2026-08-04	7.940	8.110	7.850	8.020	8.020	288,388
2026-08-03	8.010	8.040	7.900	7.940	7.940	158,235
2026-08-02	8.200	8.200	7.920	8.010	8.010	1,576,917
2026-07-30	8.110	8.230	7.860	8.200	8.200	2,047,429
2026-07-29	7.990	8.280	7.880	8.110	8.110	1,530,145
2026-07-28	8.020	8.180	7.880	7.990	7.990	84,380
2026-07-27	8.100	8.200	8.050	8.110	8.110	1,148,663
2026-07-26	8.010	8.250	8.010	8.110	8.110	54,843
2026-07-22	8.080	8.280	7.830	8.000	8.000	479,938

Page 1 of 4 · 229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.