International Co For Investment & Development historical data

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

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
2021-10-19	33.700	33.700	31.000	31.000	3.718	350,705
2021-10-18	38.740	38.740	32.500	38.740	4.646	60,217
2021-10-14	38.740	38.740	35.000	38.740	4.646	917

← NewerPage 17 of 17 · 1,009 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.