International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.360 | 8.400 | 8.000 | 8.100 | 8.100 | 677,423 |
| 2026-07-20 | 8.500 | 8.500 | 8.110 | 8.200 | 8.200 | 363,314 |
| 2026-07-19 | 8.470 | 8.980 | 8.200 | 8.260 | 8.260 | 1,491,369 |
| 2026-07-16 | 7.900 | 8.700 | 7.840 | 8.470 | 8.470 | 2,085,488 |
| 2026-07-15 | 8.250 | 8.250 | 7.900 | 7.980 | 7.980 | 397,535 |
| 2026-07-14 | 8.260 | 8.280 | 7.510 | 8.090 | 8.090 | 303,907 |
| 2026-07-13 | 8.400 | 8.440 | 8.240 | 8.260 | 8.260 | 961,107 |
| 2026-07-12 | 8.090 | 8.340 | 7.840 | 8.290 | 8.290 | 2,043,090 |
| 2026-07-09 | 7.600 | 8.100 | 7.600 | 8.030 | 8.030 | 1,213,556 |
| 2026-07-08 | 7.780 | 7.820 | 7.530 | 7.600 | 7.600 | 288,848 |
| 2026-07-07 | 7.950 | 8.000 | 7.750 | 7.770 | 7.770 | 269,523 |
| 2026-07-06 | 7.970 | 8.090 | 6.550 | 7.960 | 7.960 | 1,664,925 |
| 2026-07-05 | 7.980 | 8.040 | 7.830 | 7.970 | 7.970 | 356,700 |
| 2026-07-01 | 8.390 | 8.400 | 7.950 | 7.980 | 7.980 | 489,696 |
| 2026-06-30 | 7.590 | 8.470 | 7.570 | 8.390 | 8.390 | 2,559,410 |
| 2026-06-29 | 7.770 | 7.800 | 7.510 | 7.590 | 7.590 | 211,087 |
| 2026-06-28 | 8.050 | 8.050 | 7.550 | 7.770 | 7.770 | 1,290,501 |
| 2026-06-25 | 7.550 | 8.050 | 7.400 | 8.050 | 8.050 | 1,215,886 |
| 2026-06-24 | 7.310 | 7.800 | 7.070 | 7.550 | 7.550 | 1,394,138 |
| 2026-06-23 | 7.400 | 7.550 | 7.130 | 7.310 | 7.310 | 465,009 |
| 2026-06-22 | 7.550 | 7.600 | 7.300 | 7.400 | 7.400 | 645,926 |
| 2026-06-21 | 7.440 | 7.840 | 7.400 | 7.550 | 7.550 | 1,480,142 |
| 2026-06-17 | 7.170 | 7.490 | 7.050 | 7.440 | 7.440 | 1,814,464 |
| 2026-06-16 | 7.000 | 7.170 | 6.910 | 7.170 | 7.170 | 720,959 |
| 2026-06-15 | 6.820 | 7.150 | 6.700 | 7.000 | 7.000 | 1,330,882 |
| 2026-06-14 | 6.800 | 7.340 | 6.800 | 6.820 | 6.820 | 2,261,717 |
| 2026-06-11 | 6.530 | 6.960 | 6.360 | 6.800 | 6.800 | 1,934,372 |
| 2026-06-10 | 6.920 | 6.960 | 6.450 | 6.530 | 6.530 | 2,673,295 |
| 2026-06-09 | 6.120 | 6.940 | 6.120 | 6.920 | 6.920 | 5,353,341 |
| 2026-06-08 | 6.010 | 6.250 | 5.860 | 6.120 | 6.120 | 1,518,877 |
| 2026-06-07 | 5.900 | 6.190 | 5.800 | 6.010 | 6.010 | 2,303,987 |
| 2026-06-04 | 5.820 | 6.000 | 5.650 | 5.900 | 5.900 | 4,852,798 |
| 2026-06-03 | 5.490 | 5.910 | 5.490 | 5.820 | 5.820 | 4,786,899 |
| 2026-06-02 | 5.240 | 5.590 | 5.240 | 5.490 | 5.490 | 4,563,883 |
| 2026-06-01 | 5.040 | 5.440 | 5.000 | 5.240 | 5.240 | 8,522,882 |
| 2026-05-25 | 4.580 | 5.070 | 4.560 | 5.040 | 5.040 | 8,057,700 |
| 2026-05-24 | 4.520 | 4.600 | 4.520 | 4.580 | 4.580 | 142,770 |
| 2026-05-21 | 4.560 | 4.630 | 4.500 | 4.520 | 4.520 | 307,911 |
| 2026-05-20 | 4.780 | 4.840 | 4.550 | 4.560 | 4.560 | 648,298 |
| 2026-05-19 | 4.550 | 4.820 | 4.550 | 4.780 | 4.780 | 1,298,996 |
| 2026-05-18 | 4.760 | 4.790 | 4.500 | 4.550 | 4.550 | 1,378,351 |
| 2026-05-17 | 4.780 | 4.940 | 4.750 | 4.760 | 4.760 | 2,457,546 |
| 2026-05-14 | 4.600 | 4.800 | 4.600 | 4.780 | 4.780 | 2,359,005 |
| 2026-05-13 | 4.590 | 4.670 | 4.560 | 4.600 | 4.600 | 579,527 |
| 2026-05-12 | 4.570 | 4.700 | 4.570 | 4.590 | 4.590 | 1,604,036 |
| 2026-05-11 | 4.430 | 4.570 | 4.430 | 4.570 | 4.570 | 757,346 |
| 2026-05-10 | 4.400 | 4.590 | 4.400 | 4.430 | 4.430 | 834,930 |
| 2026-05-06 | 4.360 | 4.520 | 4.360 | 4.400 | 4.400 | 600,765 |
| 2026-05-05 | 4.400 | 4.470 | 4.300 | 4.360 | 4.360 | 716,403 |
| 2026-05-04 | 4.490 | 4.580 | 4.400 | 4.400 | 4.400 | 839,518 |
| 2026-05-03 | 4.400 | 4.730 | 4.400 | 4.490 | 4.490 | 1,281,952 |
| 2026-04-30 | 4.400 | 4.450 | 4.350 | 4.400 | 4.400 | 537,108 |
| 2026-04-29 | 4.420 | 4.510 | 4.390 | 4.400 | 4.400 | 459,310 |
| 2026-04-28 | 4.490 | 4.500 | 4.400 | 4.420 | 4.420 | 1,173,747 |
| 2026-04-27 | 4.570 | 4.650 | 4.460 | 4.490 | 4.490 | 899,476 |
| 2026-04-26 | 4.630 | 4.740 | 4.570 | 4.570 | 4.570 | 1,434,596 |
| 2026-04-23 | 4.580 | 4.840 | 4.580 | 4.630 | 4.630 | 3,383,546 |
| 2026-04-22 | 4.590 | 4.600 | 4.500 | 4.580 | 4.580 | 1,065,664 |
| 2026-04-21 | 4.450 | 4.740 | 4.450 | 4.590 | 4.590 | 4,278,381 |
| 2026-04-20 | 4.500 | 4.560 | 4.400 | 4.450 | 4.450 | 1,838,634 |
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.