International Co For Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	34.610	34.980	33.650	34.610	4.151	19,844
2022-12-13	34.610	34.610	33.500	34.610	4.151	23,847
2022-12-12	34.610	35.480	33.000	34.610	4.151	36,529
2022-12-08	32.290	33.950	32.290	32.290	3.873	27,215
2022-12-07	33.610	33.980	32.250	32.290	3.873	87,891
2022-12-06	33.610	33.610	32.010	33.610	4.031	11,798
2022-12-05	33.610	33.610	32.250	33.610	4.031	3,752
2022-12-01	33.610	33.980	32.270	33.610	4.031	34,795
2022-11-30	32.000	34.000	32.000	33.610	4.031	76,918
2022-11-29	31.850	32.300	31.850	31.850	3.820	26,607
2022-11-28	31.850	32.700	31.500	31.850	3.820	28,641
2022-11-24	35.390	37.000	35.000	35.390	4.244	3,794
2022-11-23	35.390	35.390	35.020	35.390	4.244	16,676
2022-11-22	35.390	36.000	35.000	35.390	4.244	7,087
2022-11-21	36.390	36.840	34.070	35.390	4.244	91,968
2022-11-17	35.500	35.500	34.600	34.880	4.183	187,097
2022-11-16	36.020	36.020	35.000	36.020	4.320	56,974
2022-11-15	36.020	36.020	34.830	36.020	4.320	22,304
2022-11-14	36.020	37.480	35.030	36.020	4.320	44,016
2022-11-10	35.500	37.800	35.500	36.070	4.326	388,085
2022-11-09	34.500	36.450	33.510	35.210	4.223	226,310
2022-11-08	31.630	35.500	31.630	34.500	4.138	649,915
2022-11-07	30.990	32.750	30.990	30.990	3.717	30,034
2022-11-03	30.100	32.400	30.100	30.990	3.717	115,740
2022-11-02	30.390	31.000	30.000	30.010	3.599	163,975
2022-11-01	29.500	32.000	29.500	30.390	3.645	88,275
2022-10-31	28.990	29.500	28.990	28.990	3.477	2,601
2022-10-27	28.990	32.490	28.990	28.990	3.477	33,360
2022-10-26	28.990	31.000	28.990	28.990	3.477	70,039
2022-10-25	28.990	30.000	28.250	28.990	3.477	6,979
2022-10-24	28.990	28.990	28.020	28.990	3.477	834
2022-10-20	29.570	30.940	29.500	30.110	3.611	161,441
2022-10-19	29.570	30.010	29.000	29.570	3.546	66,154
2022-10-18	28.150	30.000	25.050	29.570	3.546	142,238
2022-10-17	28.150	28.150	26.070	28.150	3.376	88,541
2022-10-13	25.850	26.500	22.010	25.850	3.100	4,811
2022-10-12	25.850	26.500	25.850	25.850	3.100	417
2022-10-10	25.850	25.850	25.700	25.850	3.100	13,758
2022-10-05	25.620	26.200	25.550	25.620	3.073	49,403
2022-10-04	25.680	26.500	24.700	25.620	3.073	121,735
2022-10-03	25.680	25.680	24.030	25.680	3.080	17
2022-09-29	25.680	25.790	24.310	25.680	3.080	12,690
2022-09-28	25.430	25.790	25.000	25.680	3.080	192,658
2022-09-27	25.430	25.990	24.120	25.430	3.050	32,235
2022-09-26	25.430	25.960	24.280	25.430	3.050	35,862
2022-09-22	25.430	26.350	25.430	25.430	3.050	59,200
2022-09-21	25.430	25.430	24.420	25.430	3.050	43,524
2022-09-20	25.280	27.900	25.120	25.430	3.050	255,393
2022-09-19	24.000	26.750	24.000	25.280	3.032	233,473
2022-09-15	25.540	25.990	24.040	25.540	3.063	12,849
2022-09-14	25.540	25.540	24.000	25.540	3.063	18,094
2022-09-13	25.540	25.540	24.980	25.540	3.063	8,638
2022-09-12	25.540	25.800	24.000	25.540	3.063	48,294
2022-09-07	25.540	25.590	25.000	25.540	3.063	9,422
2022-09-06	25.540	27.250	25.540	25.540	3.063	54,072
2022-09-05	25.540	26.970	25.540	25.540	3.063	4,202
2022-09-01	24.470	24.470	24.000	24.470	2.935	28,349
2022-08-31	24.030	25.500	23.000	24.470	2.935	244,087
2022-08-30	24.030	25.880	24.030	24.030	2.882	17,476
2022-08-29	25.850	25.850	23.150	24.030	2.882	245,063

← NewerPage 14 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.