International Co For Investment & Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	16.340	16.340	15.000	16.340	1.960	145,490
2022-04-27	16.340	16.340	15.170	16.340	1.960	62,535
2022-04-26	16.340	16.440	15.460	16.340	1.960	123,328
2022-04-21	15.360	16.620	15.360	16.340	1.960	875,617
2022-04-20	14.900	15.500	14.900	15.150	1.817	440,197
2022-04-19	14.410	14.900	14.360	14.490	1.738	278,782
2022-04-18	14.500	14.500	13.500	14.410	1.728	216,413
2022-04-14	15.480	15.480	14.190	15.480	1.857	112,238
2022-04-13	15.500	16.000	15.000	15.480	1.857	428,499
2022-04-12	14.880	15.500	14.510	15.500	1.859	265,074
2022-04-11	15.500	15.500	14.700	14.880	1.785	169,003
2022-04-07	17.450	17.450	15.750	17.450	2.093	18,886
2022-04-06	17.450	17.450	16.080	17.450	2.093	143,706
2022-04-05	17.450	17.450	16.280	17.450	2.093	88,508
2022-04-04	17.450	17.450	16.000	17.450	2.093	95,078
2022-03-31	17.450	17.450	16.360	17.450	2.093	41,607
2022-03-30	17.450	17.450	16.650	17.450	2.093	46,518
2022-03-29	17.450	17.450	16.710	17.450	2.093	135,618
2022-03-28	17.450	17.450	16.600	17.450	2.093	34,394
2022-03-24	17.450	18.200	17.450	17.450	2.093	52,346
2022-03-23	18.130	18.500	17.000	17.450	2.093	285,227
2022-03-22	18.190	18.900	18.000	18.130	2.174	180,560
2022-03-21	18.770	19.150	18.010	18.190	2.182	240,944
2022-03-17	18.700	19.240	18.700	19.000	2.279	504,492
2022-03-16	17.750	18.890	17.750	18.690	2.242	368,282
2022-03-15	17.000	17.750	17.000	17.530	2.102	517,874
2022-03-14	16.630	17.290	16.600	16.710	2.004	180,918
2022-03-10	16.940	17.280	16.430	16.940	2.032	50,512
2022-03-09	16.940	17.500	16.900	16.940	2.032	101,132
2022-03-08	17.220	17.670	16.400	16.940	2.032	233,048
2022-03-07	17.500	17.500	16.770	17.220	2.065	194,851
2022-03-03	16.130	16.450	16.000	16.220	1.945	234,307
2022-03-02	16.080	16.250	15.800	16.130	1.935	195,718
2022-03-01	16.100	16.600	16.010	16.080	1.929	276,547
2022-02-28	16.100	16.100	15.560	16.100	1.931	114,548
2022-02-24	16.970	16.970	15.000	15.190	1.822	445,867
2022-02-23	17.610	17.950	17.140	17.910	2.148	168,570
2022-02-22	17.610	17.610	17.000	17.610	2.112	65,053
2022-02-21	17.700	18.000	17.450	17.610	2.112	173,614
2022-02-17	17.930	18.500	17.900	18.320	2.197	471,473
2022-02-16	17.500	18.300	17.400	17.930	2.150	689,687
2022-02-15	17.000	17.940	17.000	17.500	2.099	462,685
2022-02-14	17.040	17.590	16.440	16.890	2.026	380,230
2022-02-10	18.790	19.000	18.000	18.090	2.170	480,020
2022-02-09	18.900	19.380	18.500	18.790	2.254	368,974
2022-02-08	18.900	18.900	18.640	18.900	2.267	113,339
2022-02-07	19.330	19.390	18.800	18.900	2.267	277,573
2022-02-03	19.880	20.290	19.510	19.660	2.358	799,407
2022-02-02	20.100	20.550	19.740	19.880	2.384	911,695
2022-02-01	19.670	20.680	19.670	20.100	2.411	1,752,743
2022-01-31	19.150	19.980	19.000	19.570	2.347	2,046,149
2022-01-26	18.060	18.300	17.800	17.900	2.147	497,696
2022-01-25	18.210	18.650	18.050	18.060	2.166	444,325
2022-01-24	18.580	18.780	17.950	18.210	2.184	548,666
2022-01-20	18.380	19.480	18.130	18.960	2.274	1,174,034
2022-01-19	18.170	18.620	18.090	18.380	2.204	226,794
2022-01-18	18.050	18.350	18.050	18.170	2.179	301,286
2022-01-17	17.250	18.500	17.200	18.000	2.159	668,284
2022-01-13	18.230	18.410	17.930	18.000	2.159	171,880
2022-01-12	18.440	18.890	18.100	18.230	2.186	218,231

← NewerPage 16 of 17 · 1,009 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.