International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 3.660 | 3.700 | 3.360 | 3.400 | 3.400 | 1,210,858 |
| 2024-03-05 | 3.770 | 3.820 | 3.630 | 3.660 | 3.660 | 1,324,775 |
| 2024-03-04 | 3.720 | 3.830 | 3.720 | 3.770 | 3.770 | 1,638,937 |
| 2024-02-29 | 3.830 | 3.850 | 3.730 | 3.750 | 3.750 | 1,568,277 |
| 2024-02-28 | 3.950 | 3.990 | 3.830 | 3.830 | 3.830 | 2,465,512 |
| 2024-02-27 | 4.000 | 4.040 | 3.920 | 3.950 | 3.950 | 1,677,639 |
| 2024-02-26 | 4.060 | 4.120 | 3.990 | 4.000 | 4.000 | 3,638,311 |
| 2024-02-22 | 4.090 | 4.110 | 3.990 | 4.040 | 4.040 | 2,683,105 |
| 2024-02-21 | 4.140 | 4.200 | 4.070 | 4.090 | 4.090 | 3,108,643 |
| 2024-02-20 | 4.150 | 4.150 | 3.920 | 4.140 | 4.140 | 9,798,227 |
| 2024-02-19 | 4.170 | 4.260 | 4.120 | 4.220 | 4.220 | 1,818,222 |
| 2024-02-15 | 4.100 | 4.150 | 4.040 | 4.060 | 4.060 | 518,065 |
| 2024-02-14 | 4.130 | 4.180 | 4.080 | 4.100 | 4.100 | 383,713 |
| 2024-02-13 | 4.020 | 4.300 | 3.950 | 4.130 | 4.130 | 1,018,332 |
| 2024-02-12 | 4.010 | 4.100 | 3.900 | 4.020 | 4.020 | 309,340 |
| 2024-02-08 | 4.120 | 4.150 | 4.030 | 4.090 | 4.090 | 253,831 |
| 2024-02-07 | 4.090 | 4.170 | 4.070 | 4.120 | 4.120 | 210,650 |
| 2024-02-06 | 4.140 | 4.210 | 4.070 | 4.090 | 4.090 | 586,074 |
| 2024-02-05 | 4.090 | 4.200 | 4.080 | 4.140 | 4.140 | 465,234 |
| 2024-02-01 | 3.960 | 4.200 | 3.800 | 4.150 | 4.150 | 739,704 |
| 2024-01-31 | 4.160 | 4.230 | 3.880 | 3.960 | 3.960 | 1,015,584 |
| 2024-01-30 | 4.200 | 4.290 | 4.140 | 4.160 | 4.160 | 802,785 |
| 2024-01-29 | 4.290 | 4.330 | 4.170 | 4.200 | 4.200 | 678,088 |
| 2024-01-24 | 4.270 | 4.400 | 4.220 | 4.300 | 4.300 | 816,531 |
| 2024-01-23 | 4.290 | 4.350 | 4.220 | 4.270 | 4.270 | 486,956 |
| 2024-01-22 | 4.300 | 4.370 | 4.250 | 4.290 | 4.290 | 632,222 |
| 2024-01-18 | 4.270 | 4.370 | 4.200 | 4.310 | 4.310 | 1,529,267 |
| 2024-01-17 | 4.400 | 4.500 | 4.200 | 4.270 | 4.270 | 4,105,022 |
| 2024-01-16 | 4.480 | 4.560 | 4.350 | 4.400 | 4.400 | 1,195,478 |
| 2024-01-15 | 4.540 | 4.630 | 4.460 | 4.480 | 4.480 | 897,447 |
| 2024-01-11 | 4.300 | 4.900 | 4.300 | 4.440 | 4.440 | 3,387,877 |
| 2024-01-10 | 4.160 | 4.250 | 4.110 | 4.200 | 4.200 | 1,011,832 |
| 2024-01-09 | 4.170 | 4.270 | 4.150 | 4.160 | 4.160 | 489,941 |
| 2024-01-08 | 4.210 | 4.250 | 4.100 | 4.170 | 4.170 | 401,977 |
| 2024-01-04 | 4.230 | 4.270 | 4.190 | 4.210 | 4.210 | 271,014 |
| 2024-01-03 | 4.180 | 4.250 | 4.150 | 4.230 | 4.230 | 336,314 |
| 2024-01-02 | 4.050 | 4.240 | 4.050 | 4.180 | 4.180 | 738,631 |
| 2023-12-28 | 4.010 | 4.140 | 4.010 | 4.110 | 4.110 | 686,501 |
| 2023-12-27 | 4.030 | 4.200 | 4.000 | 4.010 | 4.010 | 507,785 |
| 2023-12-26 | 4.100 | 4.150 | 4.010 | 4.030 | 4.030 | 310,202 |
| 2023-12-25 | 4.170 | 4.220 | 4.080 | 4.100 | 4.100 | 332,431 |
| 2023-12-21 | 4.120 | 4.220 | 4.060 | 4.140 | 4.140 | 156,499 |
| 2023-12-20 | 4.200 | 4.220 | 4.100 | 4.120 | 4.120 | 184,712 |
| 2023-12-19 | 4.290 | 4.350 | 4.170 | 4.200 | 4.200 | 196,690 |
| 2023-12-18 | 4.370 | 4.400 | 4.200 | 4.290 | 4.290 | 490,112 |
| 2023-12-14 | 4.270 | 4.570 | 4.110 | 4.150 | 4.150 | 268,308 |
| 2023-12-13 | 4.120 | 4.590 | 4.060 | 4.270 | 4.270 | 346,495 |
| 2023-12-12 | 4.130 | 4.250 | 4.000 | 4.120 | 4.120 | 393,535 |
| 2023-12-11 | 4.330 | 4.330 | 4.030 | 4.130 | 4.130 | 320,762 |
| 2023-12-07 | 4.580 | 4.900 | 4.550 | 4.600 | 4.600 | 1,354,268 |
| 2023-12-06 | 4.410 | 4.700 | 4.310 | 4.580 | 4.580 | 1,026,491 |
| 2023-12-05 | 4.600 | 4.650 | 4.310 | 4.410 | 4.410 | 1,050,321 |
| 2023-12-04 | 4.880 | 4.900 | 4.210 | 4.600 | 4.600 | 1,337,900 |
| 2023-11-30 | 6.870 | 7.980 | 6.750 | 7.710 | 4.623 | 16,104,163 |
| 2023-11-29 | 6.770 | 7.010 | 6.720 | 6.870 | 4.120 | 1,609,404 |
| 2023-11-28 | 6.860 | 6.900 | 6.750 | 6.770 | 4.060 | 622,888 |
| 2023-11-27 | 6.930 | 7.040 | 6.830 | 6.860 | 4.114 | 1,049,559 |
| 2023-11-23 | 6.650 | 6.790 | 6.560 | 6.640 | 3.982 | 771,542 |
| 2023-11-22 | 6.720 | 6.880 | 6.620 | 6.650 | 3.988 | 489,328 |
| 2023-11-21 | 6.670 | 7.150 | 6.510 | 6.720 | 4.030 | 662,897 |
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.