International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 18.700 | 19.320 | 18.260 | 18.440 | 2.212 | 271,119 |
| 2022-01-10 | 19.000 | 19.220 | 18.510 | 18.700 | 2.243 | 225,118 |
| 2022-01-05 | 19.130 | 19.350 | 18.930 | 19.000 | 2.279 | 460,842 |
| 2022-01-04 | 19.020 | 19.480 | 19.000 | 19.130 | 2.294 | 504,633 |
| 2022-01-03 | 19.050 | 19.690 | 18.990 | 19.020 | 2.281 | 399,016 |
| 2021-12-30 | 18.660 | 19.480 | 18.660 | 18.900 | 2.267 | 420,820 |
| 2021-12-29 | 18.240 | 19.020 | 18.150 | 18.500 | 2.219 | 306,589 |
| 2021-12-28 | 18.660 | 19.480 | 18.000 | 18.240 | 2.188 | 329,543 |
| 2021-12-27 | 19.640 | 19.790 | 18.550 | 18.660 | 2.238 | 328,760 |
| 2021-12-23 | 18.000 | 19.820 | 17.920 | 19.630 | 2.354 | 1,440,868 |
| 2021-12-22 | 17.820 | 18.500 | 17.820 | 18.000 | 2.159 | 556,371 |
| 2021-12-21 | 17.420 | 17.800 | 17.330 | 17.420 | 2.089 | 93,386 |
| 2021-12-20 | 17.790 | 17.790 | 17.210 | 17.420 | 2.089 | 289,271 |
| 2021-12-16 | 17.940 | 18.300 | 17.680 | 17.880 | 2.144 | 274,954 |
| 2021-12-15 | 17.930 | 18.630 | 17.820 | 17.940 | 2.152 | 512,054 |
| 2021-12-14 | 17.680 | 18.740 | 17.680 | 17.930 | 2.150 | 754,766 |
| 2021-12-13 | 18.310 | 18.790 | 17.300 | 17.410 | 2.088 | 963,841 |
| 2021-12-09 | 17.900 | 18.680 | 17.500 | 18.250 | 2.189 | 321,456 |
| 2021-12-08 | 19.030 | 19.030 | 17.130 | 17.900 | 2.147 | 605,340 |
| 2021-12-07 | 19.750 | 19.750 | 19.060 | 19.200 | 2.303 | 485,223 |
| 2021-12-06 | 21.120 | 22.440 | 19.430 | 20.120 | 2.413 | 860,725 |
| 2021-12-02 | 22.010 | 23.000 | 20.030 | 20.970 | 2.515 | 817,726 |
| 2021-12-01 | 19.530 | 22.490 | 19.530 | 22.010 | 2.640 | 2,322,513 |
| 2021-11-30 | 19.200 | 19.890 | 19.000 | 19.430 | 2.330 | 1,217,500 |
| 2021-11-29 | 18.050 | 20.370 | 18.000 | 19.200 | 2.303 | 1,462,797 |
| 2021-11-25 | 18.120 | 19.290 | 18.120 | 18.930 | 2.270 | 388,260 |
| 2021-11-24 | 18.670 | 19.000 | 17.710 | 17.820 | 2.137 | 695,282 |
| 2021-11-23 | 17.300 | 19.000 | 17.300 | 18.670 | 2.239 | 254,660 |
| 2021-11-22 | 17.010 | 17.700 | 17.000 | 17.010 | 2.040 | 144,540 |
| 2021-11-18 | 17.970 | 18.000 | 16.700 | 16.880 | 2.025 | 716,194 |
| 2021-11-17 | 17.370 | 18.280 | 17.020 | 17.970 | 2.155 | 534,467 |
| 2021-11-16 | 18.430 | 18.470 | 16.750 | 17.370 | 2.083 | 723,640 |
| 2021-11-15 | 19.000 | 19.000 | 16.620 | 18.430 | 2.210 | 804,343 |
| 2021-11-11 | 18.750 | 19.690 | 18.750 | 19.030 | 2.282 | 138,411 |
| 2021-11-10 | 18.650 | 18.810 | 17.220 | 17.980 | 2.156 | 656,344 |
| 2021-11-09 | 19.750 | 20.470 | 18.400 | 18.650 | 2.237 | 288,237 |
| 2021-11-08 | 19.720 | 20.770 | 19.560 | 19.750 | 2.369 | 879,285 |
| 2021-11-04 | 18.200 | 18.500 | 16.300 | 18.120 | 2.173 | 916,406 |
| 2021-11-03 | 20.070 | 20.300 | 18.000 | 18.200 | 2.183 | 1,265,027 |
| 2021-11-02 | 20.710 | 21.250 | 19.610 | 20.070 | 2.407 | 1,278,852 |
| 2021-11-01 | 20.050 | 21.500 | 20.000 | 20.710 | 2.484 | 1,428,194 |
| 2021-10-28 | 18.970 | 20.750 | 18.000 | 19.900 | 2.387 | 3,066,531 |
| 2021-10-27 | 19.900 | 19.900 | 18.970 | 18.970 | 2.275 | 4,672,858 |
| 2021-10-26 | 29.630 | 31.500 | 23.710 | 23.710 | 2.844 | 980,951 |
| 2021-10-25 | 28.330 | 30.020 | 27.550 | 29.630 | 3.554 | 727,142 |
| 2021-10-20 | 31.000 | 36.950 | 24.800 | 24.890 | 2.985 | 1,519,745 |
← NewerPage 17 of 17 · 1,006 trading days
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.