International Co For Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.330	7.710	7.300	7.350	4.408	348,087
2023-08-01	7.350	7.580	7.300	7.330	4.396	336,936
2023-07-31	7.320	7.480	7.300	7.350	4.408	279,577
2023-07-27	7.140	8.200	7.070	7.460	4.474	2,782,241
2023-07-26	7.250	7.500	7.100	7.140	4.282	1,002,915
2023-07-25	7.820	7.820	7.200	7.250	4.348	1,777,937
2023-07-24	6.630	7.890	6.400	7.840	4.701	5,738,571
2023-07-19	6.810	6.820	6.620	6.650	3.988	472,018
2023-07-18	6.510	7.100	6.460	6.810	4.084	1,923,307
2023-07-17	6.690	6.700	6.500	6.510	3.904	268,588
2023-07-13	6.810	6.890	6.680	6.730	4.036	176,344
2023-07-12	6.770	6.970	6.680	6.810	4.084	355,913
2023-07-11	6.620	6.950	6.620	6.770	4.060	873,100
2023-07-10	6.410	6.700	6.250	6.620	3.970	436,844
2023-07-06	6.400	6.500	6.270	6.440	3.862	474,473
2023-07-05	6.470	6.590	6.380	6.400	3.838	330,027
2023-07-04	6.400	6.650	6.400	6.470	3.880	397,507
2023-06-26	6.290	6.500	6.160	6.360	3.814	280,257
2023-06-22	6.540	6.650	6.400	6.450	3.868	1,160,305
2023-06-21	6.790	6.820	6.500	6.540	3.922	1,272,763
2023-06-20	6.700	7.000	6.700	6.790	4.072	668,569
2023-06-19	6.820	6.950	6.600	6.620	3.970	499,707
2023-06-15	6.860	6.970	6.500	6.800	4.078	583,910
2023-06-14	7.180	7.200	6.830	6.860	4.114	411,653
2023-06-13	7.100	7.200	6.810	7.180	4.306	369,589
2023-06-12	7.080	7.220	7.000	7.100	4.258	131,357
2023-06-08	7.380	7.510	7.200	7.310	4.384	584,835
2023-06-07	7.290	7.650	7.250	7.380	4.426	1,788,893
2023-06-06	7.220	7.340	7.130	7.290	4.372	518,498
2023-06-05	7.370	7.700	7.110	7.220	4.330	2,546,407
2023-06-01	6.990	7.200	6.620	6.680	4.006	616,485
2023-05-31	6.940	7.440	6.870	6.990	4.192	271,001
2023-05-30	34.400	36.400	34.400	34.710	4.163	1,585,007
2023-05-29	34.870	35.950	34.010	34.300	4.114	191,016
2023-05-25	32.660	33.380	32.620	33.030	3.961	289,079
2023-05-24	33.040	33.460	32.170	32.660	3.917	453,230
2023-05-23	32.800	34.390	32.800	33.040	3.963	516,065
2023-05-22	32.630	33.400	32.160	32.670	3.918	397,031
2023-05-18	30.120	30.960	30.050	30.360	3.641	154,445
2023-05-17	30.670	31.690	30.000	30.120	3.612	336,422
2023-05-16	30.950	31.450	30.500	30.670	3.678	579,350
2023-05-15	34.470	34.680	30.010	30.950	3.712	1,225,405
2023-05-11	33.320	34.970	33.110	34.290	4.113	601,088
2023-05-10	33.610	34.200	33.000	33.320	3.996	519,058
2023-05-09	34.220	34.500	33.000	33.610	4.031	213,220
2023-05-08	34.850	36.210	33.800	34.220	4.104	203,331
2023-05-03	34.080	36.990	33.510	34.600	4.150	118,500
2023-05-02	34.940	35.000	34.000	34.080	4.087	301,986
2023-05-01	34.310	35.500	32.410	34.940	4.190	890,625
2023-04-27	39.150	40.300	37.000	37.100	4.450	510,445
2023-04-26	38.100	39.890	38.100	39.150	4.695	135,284
2023-04-19	37.500	38.590	37.500	38.100	4.569	470,131
2023-04-18	35.800	37.920	35.800	37.230	4.465	887,173
2023-04-13	34.410	36.490	34.010	34.570	4.146	340,400
2023-04-12	36.850	38.000	33.000	34.410	4.127	379,772
2023-04-11	37.440	38.400	36.700	36.850	4.420	269,168
2023-04-10	38.780	38.990	36.000	37.440	4.490	479,978
2023-04-06	39.720	40.200	38.070	38.390	4.604	459,241
2023-04-05	40.010	40.990	39.500	39.720	4.764	382,632
2023-04-04	39.000	40.900	39.000	40.010	4.799	637,600

← NewerPage 12 of 17 · 1,006 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.