International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 6.810 | 6.930 | 6.620 | 6.670 | 4.000 | 491,069 |
| 2023-11-16 | 6.510 | 6.900 | 6.500 | 6.840 | 4.102 | 553,909 |
| 2023-11-15 | 6.480 | 6.750 | 6.480 | 6.510 | 3.904 | 373,843 |
| 2023-11-14 | 6.700 | 6.900 | 6.420 | 6.460 | 3.874 | 949,718 |
| 2023-11-13 | 6.820 | 6.980 | 6.680 | 6.700 | 4.018 | 1,366,147 |
| 2023-11-09 | 6.200 | 6.570 | 6.190 | 6.320 | 3.790 | 1,054,939 |
| 2023-11-08 | 6.190 | 6.320 | 6.160 | 6.200 | 3.718 | 165,276 |
| 2023-11-07 | 6.210 | 6.250 | 6.140 | 6.190 | 3.712 | 278,772 |
| 2023-11-06 | 6.250 | 6.370 | 6.200 | 6.210 | 3.724 | 528,579 |
| 2023-11-02 | 6.150 | 6.240 | 6.070 | 6.130 | 3.676 | 1,176,561 |
| 2023-11-01 | 6.210 | 6.440 | 6.020 | 6.150 | 3.688 | 1,537,634 |
| 2023-10-31 | 6.290 | 6.440 | 6.160 | 6.210 | 3.724 | 292,441 |
| 2023-10-30 | 6.360 | 6.500 | 6.280 | 6.290 | 3.772 | 780,317 |
| 2023-10-26 | 6.410 | 6.590 | 6.270 | 6.310 | 3.784 | 752,723 |
| 2023-10-25 | 6.370 | 6.630 | 6.370 | 6.410 | 3.844 | 528,437 |
| 2023-10-24 | 6.300 | 6.770 | 6.300 | 6.330 | 3.796 | 1,553,796 |
| 2023-10-23 | 6.480 | 6.560 | 6.240 | 6.260 | 3.754 | 608,555 |
| 2023-10-19 | 6.210 | 6.330 | 6.110 | 6.250 | 3.748 | 368,694 |
| 2023-10-18 | 6.410 | 6.540 | 6.150 | 6.210 | 3.724 | 566,727 |
| 2023-10-17 | 6.400 | 6.520 | 6.360 | 6.410 | 3.844 | 126,673 |
| 2023-10-16 | 6.500 | 6.580 | 6.370 | 6.400 | 3.838 | 355,068 |
| 2023-10-12 | 6.650 | 6.670 | 6.490 | 6.530 | 3.916 | 374,415 |
| 2023-10-11 | 6.410 | 6.730 | 6.400 | 6.650 | 3.988 | 299,171 |
| 2023-10-10 | 6.280 | 6.580 | 6.260 | 6.410 | 3.844 | 406,828 |
| 2023-10-09 | 6.490 | 6.680 | 6.210 | 6.280 | 3.766 | 229,626 |
| 2023-10-04 | 6.930 | 6.930 | 6.660 | 6.930 | 4.156 | 6,379 |
| 2023-10-03 | 6.930 | 7.080 | 6.050 | 6.930 | 4.156 | 23,768 |
| 2023-10-02 | 6.970 | 7.120 | 6.890 | 6.930 | 4.156 | 92,947 |
| 2023-09-27 | 6.990 | 7.100 | 6.850 | 6.990 | 4.192 | 49,831 |
| 2023-09-26 | 6.990 | 7.090 | 6.860 | 6.990 | 4.192 | 62,010 |
| 2023-09-25 | 6.910 | 7.050 | 6.850 | 6.990 | 4.192 | 72,197 |
| 2023-09-21 | 6.930 | 7.000 | 6.810 | 6.930 | 4.156 | 66,811 |
| 2023-09-20 | 7.070 | 7.140 | 6.850 | 6.930 | 4.156 | 126,166 |
| 2023-09-19 | 7.000 | 7.120 | 7.000 | 7.070 | 4.240 | 400,675 |
| 2023-09-18 | 7.000 | 7.110 | 6.950 | 6.990 | 4.192 | 84,139 |
| 2023-09-14 | 6.750 | 7.060 | 6.750 | 6.930 | 4.156 | 699,598 |
| 2023-09-13 | 6.920 | 7.060 | 6.700 | 6.700 | 4.018 | 780,910 |
| 2023-09-12 | 7.030 | 7.120 | 6.870 | 6.920 | 4.150 | 183,863 |
| 2023-09-11 | 6.950 | 7.070 | 6.950 | 7.030 | 4.216 | 99,709 |
| 2023-09-07 | 6.940 | 7.040 | 6.940 | 6.940 | 4.162 | 18,931 |
| 2023-09-06 | 7.040 | 7.120 | 6.910 | 6.940 | 4.162 | 166,403 |
| 2023-09-05 | 7.040 | 7.180 | 7.010 | 7.040 | 4.222 | 148,729 |
| 2023-09-04 | 7.150 | 7.310 | 7.000 | 7.040 | 4.222 | 265,509 |
| 2023-08-31 | 7.160 | 7.260 | 7.000 | 7.030 | 4.216 | 138,593 |
| 2023-08-30 | 7.000 | 7.370 | 6.960 | 7.160 | 4.294 | 856,026 |
| 2023-08-29 | 6.970 | 7.140 | 6.850 | 7.000 | 4.198 | 217,382 |
| 2023-08-28 | 7.170 | 7.210 | 6.920 | 6.970 | 4.180 | 363,099 |
| 2023-08-24 | 7.020 | 7.240 | 7.020 | 7.060 | 4.234 | 284,125 |
| 2023-08-23 | 7.260 | 7.410 | 6.840 | 7.020 | 4.210 | 302,398 |
| 2023-08-22 | 7.350 | 7.490 | 7.170 | 7.260 | 4.354 | 295,478 |
| 2023-08-21 | 7.160 | 7.700 | 7.150 | 7.350 | 4.408 | 969,456 |
| 2023-08-17 | 7.230 | 7.390 | 7.100 | 7.210 | 4.324 | 303,329 |
| 2023-08-16 | 7.240 | 7.510 | 7.210 | 7.230 | 4.336 | 368,715 |
| 2023-08-15 | 7.410 | 7.500 | 7.200 | 7.240 | 4.342 | 462,510 |
| 2023-08-14 | 7.300 | 7.700 | 7.260 | 7.410 | 4.444 | 708,753 |
| 2023-08-10 | 7.420 | 7.440 | 7.250 | 7.350 | 4.408 | 204,458 |
| 2023-08-09 | 7.430 | 7.570 | 7.360 | 7.420 | 4.450 | 259,647 |
| 2023-08-08 | 7.510 | 7.650 | 7.380 | 7.430 | 4.456 | 600,225 |
| 2023-08-07 | 7.360 | 7.560 | 7.360 | 7.510 | 4.504 | 237,925 |
| 2023-08-03 | 7.350 | 7.610 | 7.310 | 7.320 | 4.390 | 229,140 |
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.