International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 4.400 | 4.600 | 4.400 | 4.500 | 4.500 | 3,219,840 |
| 2026-04-16 | 4.470 | 4.500 | 4.310 | 4.400 | 4.400 | 1,051,511 |
| 2026-04-15 | 4.250 | 4.550 | 4.230 | 4.470 | 4.470 | 8,409,080 |
| 2026-04-14 | 4.000 | 4.330 | 4.000 | 4.250 | 4.250 | 5,261,162 |
| 2026-04-09 | 4.000 | 4.050 | 3.960 | 4.000 | 4.000 | 593,016 |
| 2026-04-08 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 635,663 |
| 2026-04-07 | 3.970 | 4.010 | 3.920 | 3.920 | 3.920 | 645,947 |
| 2026-04-06 | 4.060 | 4.090 | 3.970 | 3.970 | 3.970 | 1,255,009 |
| 2026-04-05 | 3.960 | 4.170 | 3.950 | 4.060 | 4.060 | 4,183,630 |
| 2026-04-02 | 3.920 | 4.040 | 3.850 | 3.960 | 3.960 | 2,690,769 |
| 2026-04-01 | 3.770 | 3.950 | 3.750 | 3.920 | 3.920 | 1,669,958 |
| 2026-03-31 | 3.700 | 3.800 | 3.680 | 3.770 | 3.770 | 535,077 |
| 2026-03-30 | 3.800 | 3.820 | 3.690 | 3.700 | 3.700 | 319,468 |
| 2026-03-29 | 3.810 | 3.900 | 3.750 | 3.800 | 3.800 | 1,562,264 |
| 2026-03-26 | 3.730 | 3.820 | 3.720 | 3.810 | 3.810 | 775,603 |
| 2026-03-25 | 3.640 | 3.880 | 3.640 | 3.730 | 3.730 | 823,164 |
| 2026-03-24 | 3.620 | 3.680 | 3.610 | 3.640 | 3.640 | 344,751 |
| 2026-03-18 | 3.600 | 3.690 | 3.580 | 3.620 | 3.620 | 286,712 |
| 2026-03-17 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 191,200 |
| 2026-03-16 | 3.620 | 3.650 | 3.550 | 3.550 | 3.550 | 202,549 |
| 2026-03-15 | 3.720 | 3.740 | 3.600 | 3.620 | 3.620 | 202,466 |
| 2026-03-12 | 3.720 | 3.740 | 3.660 | 3.720 | 3.720 | 62,465 |
| 2026-03-11 | 3.650 | 3.780 | 3.640 | 3.720 | 3.720 | 323,562 |
| 2026-03-10 | 3.590 | 3.670 | 3.590 | 3.650 | 3.650 | 130,637 |
| 2026-03-09 | 3.610 | 3.640 | 3.570 | 3.590 | 3.590 | 244,681 |
| 2026-03-08 | 3.630 | 3.690 | 3.600 | 3.610 | 3.610 | 633,960 |
| 2026-03-05 | 3.580 | 3.660 | 3.560 | 3.630 | 3.630 | 616,843 |
| 2026-03-04 | 3.590 | 3.610 | 3.500 | 3.580 | 3.580 | 286,776 |
| 2026-03-03 | 3.620 | 3.720 | 3.570 | 3.590 | 3.590 | 349,516 |
| 2026-03-02 | 3.600 | 3.710 | 3.550 | 3.620 | 3.620 | 96,881 |
| 2026-03-01 | 3.760 | 3.760 | 3.450 | 3.600 | 3.600 | 255,547 |
| 2026-02-26 | 3.720 | 3.850 | 3.720 | 3.760 | 3.760 | 324,199 |
| 2026-02-25 | 3.710 | 3.900 | 3.710 | 3.720 | 3.720 | 1,426,333 |
| 2026-02-24 | 3.740 | 3.780 | 3.660 | 3.710 | 3.710 | 210,146 |
| 2026-02-23 | 3.680 | 3.750 | 3.680 | 3.740 | 3.740 | 85,544 |
| 2026-02-22 | 3.770 | 3.770 | 3.660 | 3.680 | 3.680 | 266,675 |
| 2026-02-19 | 3.820 | 3.850 | 3.740 | 3.770 | 3.770 | 488,484 |
| 2026-02-18 | 3.870 | 3.910 | 3.750 | 3.820 | 3.820 | 867,762 |
| 2026-02-17 | 3.860 | 3.930 | 3.860 | 3.870 | 3.870 | 289,417 |
| 2026-02-16 | 3.850 | 3.940 | 3.830 | 3.860 | 3.860 | 618,029 |
| 2026-02-15 | 3.880 | 3.950 | 3.840 | 3.850 | 3.850 | 503,326 |
| 2026-02-12 | 3.860 | 3.890 | 3.810 | 3.880 | 3.880 | 756,842 |
| 2026-02-11 | 3.930 | 4.080 | 3.850 | 3.860 | 3.860 | 1,266,469 |
| 2026-02-10 | 3.910 | 4.000 | 3.910 | 3.930 | 3.930 | 746,655 |
| 2026-02-09 | 3.830 | 4.050 | 3.820 | 3.910 | 3.910 | 2,095,059 |
| 2026-02-08 | 3.840 | 3.890 | 3.800 | 3.830 | 3.830 | 338,040 |
| 2026-02-05 | 3.900 | 3.940 | 3.820 | 3.840 | 3.840 | 424,289 |
| 2026-02-04 | 3.800 | 3.930 | 3.780 | 3.900 | 3.900 | 940,770 |
| 2026-02-03 | 3.790 | 3.830 | 3.750 | 3.800 | 3.800 | 300,484 |
| 2026-02-02 | 3.650 | 3.880 | 3.650 | 3.790 | 3.790 | 1,304,167 |
| 2026-02-01 | 3.620 | 3.670 | 3.610 | 3.650 | 3.650 | 310,824 |
| 2026-01-28 | 3.680 | 3.780 | 3.600 | 3.620 | 3.620 | 1,096,889 |
| 2026-01-27 | 3.800 | 3.830 | 3.670 | 3.680 | 3.680 | 744,246 |
| 2026-01-26 | 3.760 | 3.850 | 3.720 | 3.800 | 3.800 | 728,987 |
| 2026-01-25 | 3.890 | 3.890 | 3.720 | 3.760 | 3.760 | 1,768,183 |
| 2026-01-22 | 3.880 | 3.940 | 3.850 | 3.890 | 3.890 | 571,937 |
| 2026-01-21 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 262,968 |
| 2026-01-20 | 3.940 | 3.940 | 3.840 | 3.900 | 3.900 | 426,559 |
| 2026-01-19 | 3.890 | 3.960 | 3.820 | 3.940 | 3.940 | 1,160,669 |
| 2026-01-15 | 3.870 | 3.970 | 3.660 | 3.790 | 3.790 | 1,401,337 |
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.