International Co For Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	26.210	26.550	26.000	26.110	3.131	126,321
2022-08-24	26.000	27.370	26.000	26.210	3.143	167,227
2022-08-23	26.690	26.690	25.800	25.940	3.111	153,453
2022-08-22	27.610	27.610	25.720	27.610	3.311	87,241
2022-08-18	25.020	29.000	25.000	28.810	3.455	371,142
2022-08-17	25.020	25.880	25.010	25.020	3.001	39,872
2022-08-16	25.040	25.510	25.000	25.020	3.001	100,673
2022-08-15	25.040	27.000	25.040	25.040	3.003	42,074
2022-08-11	24.410	26.000	24.150	25.040	3.003	141,913
2022-08-10	23.240	25.000	22.800	24.410	2.928	152,477
2022-08-09	23.240	24.300	23.240	23.240	2.787	51,546
2022-08-08	22.690	25.030	22.690	23.240	2.787	161,166
2022-08-04	21.000	21.300	20.310	21.000	2.519	18,844
2022-08-03	20.020	21.380	20.020	21.000	2.519	133,825
2022-08-02	19.330	20.490	19.330	19.330	2.318	7,646
2022-08-01	19.330	19.890	19.330	19.330	2.318	105,401
2022-07-28	19.150	19.500	19.000	19.330	2.318	161,758
2022-07-27	19.360	19.850	19.000	19.150	2.297	171,780
2022-07-26	19.000	19.470	19.000	19.360	2.322	261,439
2022-07-25	18.480	19.400	18.480	18.480	2.216	90,234
2022-07-21	18.480	18.970	18.480	18.480	2.216	49,861
2022-07-20	18.480	18.740	18.480	18.480	2.216	72,291
2022-07-19	17.820	18.740	17.820	18.480	2.216	340,966
2022-07-18	17.820	18.400	17.460	17.820	2.137	90,968
2022-07-07	16.820	17.190	16.820	16.820	2.017	22,663
2022-07-06	16.820	17.000	16.500	16.820	2.017	9,188
2022-07-05	16.820	17.750	16.500	16.820	2.017	42,524
2022-07-04	16.200	17.200	16.200	16.820	2.017	209,784
2022-06-29	16.060	16.060	16.000	16.060	1.926	40,873
2022-06-28	15.930	16.350	15.800	16.060	1.926	305,338
2022-06-27	16.000	16.000	15.500	15.930	1.911	172,755
2022-06-23	15.160	15.680	14.500	15.160	1.818	63,494
2022-06-22	15.160	15.420	15.000	15.160	1.818	121,918
2022-06-21	15.410	15.490	15.050	15.160	1.818	215,121
2022-06-20	15.090	15.490	14.700	15.410	1.848	219,290
2022-06-16	16.120	16.300	16.000	16.000	1.919	224,985
2022-06-15	15.500	16.330	15.500	16.120	1.933	161,591
2022-06-14	15.000	15.530	15.000	15.410	1.848	237,633
2022-06-13	15.500	15.500	14.920	14.920	1.789	296,500
2022-06-09	15.670	15.950	15.280	15.670	1.879	41,340
2022-06-08	15.250	15.770	15.250	15.670	1.879	208,034
2022-06-07	14.450	15.100	14.450	14.450	1.733	26,682
2022-06-06	14.450	15.360	14.450	14.450	1.733	75,042
2022-06-02	14.400	15.170	14.400	14.450	1.733	223,884
2022-06-01	14.230	14.650	14.110	14.170	1.699	232,039
2022-05-31	13.850	14.500	13.850	14.230	1.707	248,006
2022-05-30	13.870	14.160	13.100	13.550	1.625	494,519
2022-05-26	14.450	14.450	13.500	14.190	1.702	243,553
2022-05-25	14.510	14.680	14.010	14.510	1.740	172,572
2022-05-24	14.510	14.510	14.500	14.510	1.740	77,835
2022-05-23	14.510	14.700	14.450	14.510	1.740	133,250
2022-05-19	14.460	14.460	13.810	14.460	1.734	114,831
2022-05-18	14.460	14.780	14.180	14.460	1.734	172,964
2022-05-17	14.280	14.700	14.260	14.460	1.734	264,690
2022-05-16	14.500	14.500	14.100	14.280	1.713	246,122
2022-05-12	15.010	15.010	14.610	15.010	1.800	97,546
2022-05-11	14.900	15.190	14.900	15.010	1.800	209,243
2022-05-10	15.030	15.070	14.770	14.860	1.782	319,038
2022-05-09	15.160	15.600	15.000	15.030	1.803	322,464
2022-04-28	16.340	16.340	15.000	16.340	1.960	145,490

← NewerPage 15 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.