International Co For Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	38.730	40.800	38.000	38.880	4.663	393,504
2023-03-30	39.670	40.000	38.700	39.080	4.687	848,893
2023-03-29	38.680	40.200	38.680	39.670	4.758	659,078
2023-03-28	38.940	39.500	38.310	38.670	4.638	377,345
2023-03-27	38.820	40.750	38.360	38.940	4.670	371,759
2023-03-23	39.500	41.000	39.210	40.120	4.812	283,626
2023-03-22	42.180	42.500	39.300	39.500	4.737	765,638
2023-03-21	40.820	42.900	40.040	42.180	5.059	797,956
2023-03-20	37.840	42.000	37.210	40.820	4.896	859,691
2023-03-16	35.530	39.000	34.020	38.470	4.614	571,329
2023-03-15	39.490	41.000	33.100	35.530	4.261	562,383
2023-03-14	38.100	40.000	38.100	39.490	4.736	252,508
2023-03-13	41.340	42.100	37.000	37.810	4.535	2,044,515
2023-03-09	45.070	45.970	43.250	43.640	5.234	221,633
2023-03-08	44.030	46.750	44.030	45.070	5.405	944,322
2023-03-07	46.820	48.990	43.050	44.020	5.279	530,581
2023-03-06	45.010	49.900	45.010	46.820	5.615	1,522,555
2023-03-02	41.920	45.750	41.800	43.270	5.190	510,212
2023-03-01	42.870	44.000	39.400	41.920	5.028	802,876
2023-02-28	42.070	45.000	42.070	42.870	5.142	680,724
2023-02-27	39.400	43.980	39.400	41.830	5.017	1,141,875
2023-02-23	36.090	37.490	35.320	36.060	4.325	84,631
2023-02-22	37.140	37.490	35.170	36.090	4.328	170,829
2023-02-21	37.000	38.400	37.000	37.140	4.454	195,260
2023-02-20	37.620	38.750	36.410	36.680	4.399	353,482
2023-02-16	36.060	37.000	36.060	36.510	4.379	122,694
2023-02-15	36.320	36.490	36.000	36.050	4.324	80,028
2023-02-14	35.500	36.470	35.500	36.320	4.356	199,003
2023-02-13	36.050	36.500	35.020	35.460	4.253	129,114
2023-02-09	36.000	36.980	35.990	36.050	4.324	108,653
2023-02-08	36.460	36.990	35.750	36.000	4.318	88,258
2023-02-07	36.460	36.460	36.000	36.460	4.373	35,437
2023-02-06	36.460	36.460	35.110	36.460	4.373	56,949
2023-02-02	35.610	37.240	35.610	36.460	4.373	216,163
2023-02-01	35.000	36.990	35.000	35.000	4.198	36,154
2023-01-31	35.210	36.000	34.990	35.000	4.198	242,236
2023-01-30	35.210	36.190	35.000	35.210	4.223	41,648
2023-01-25	35.020	35.020	34.350	35.020	4.200	36,554
2023-01-24	36.020	36.250	35.000	35.020	4.200	176,983
2023-01-23	36.020	37.000	36.020	36.020	4.320	909
2023-01-19	36.050	36.800	35.750	36.020	4.320	333,938
2023-01-18	36.100	36.100	36.000	36.050	4.324	97,330
2023-01-17	37.690	37.690	36.710	37.070	4.446	152,185
2023-01-16	38.130	38.480	36.080	37.980	4.555	142,713
2023-01-12	37.590	38.460	37.000	37.820	4.536	90,051
2023-01-11	37.290	38.000	36.050	37.590	4.508	199,103
2023-01-10	37.090	39.000	37.050	37.290	4.472	211,502
2023-01-09	36.300	37.250	36.300	37.090	4.448	298,326
2023-01-05	35.020	37.000	35.020	36.180	4.339	1,070,376
2023-01-04	35.100	35.100	34.100	35.010	4.199	82,571
2023-01-03	33.980	36.000	33.980	35.150	4.216	206,716
2023-01-02	33.890	34.000	33.890	33.890	4.065	3,335
2022-12-29	33.890	33.890	33.150	33.890	4.065	12,924
2022-12-28	34.000	34.000	33.000	33.890	4.065	78,486
2022-12-27	34.030	34.990	33.130	34.030	4.081	27,132
2022-12-26	34.030	34.030	33.000	34.030	4.081	52,521
2022-12-21	34.030	34.030	33.000	34.030	4.081	40,856
2022-12-20	34.030	34.050	34.000	34.030	4.081	11,090
2022-12-19	34.610	35.000	33.700	34.030	4.081	110,037
2022-12-15	34.610	34.970	32.500	34.610	4.151	5,086

← NewerPage 13 of 17 · 1,008 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.