International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.870 | 3.970 | 3.660 | 3.790 | 3.790 | 1,401,337 |
| 2026-01-14 | 4.170 | 4.180 | 3.810 | 3.870 | 3.870 | 1,307,291 |
| 2026-01-13 | 4.300 | 4.300 | 4.160 | 4.170 | 4.170 | 681,506 |
| 2026-01-12 | 4.330 | 4.410 | 4.300 | 4.300 | 4.300 | 617,451 |
| 2026-01-08 | 4.430 | 4.510 | 4.340 | 4.350 | 4.350 | 1,102,385 |
| 2026-01-06 | 4.420 | 4.500 | 4.380 | 4.430 | 4.430 | 1,099,850 |
| 2026-01-05 | 4.520 | 4.540 | 4.400 | 4.420 | 4.420 | 874,213 |
| 2025-12-31 | 4.720 | 4.760 | 4.520 | 4.680 | 4.680 | 7,417,332 |
| 2025-12-30 | 4.430 | 4.990 | 4.430 | 4.720 | 4.720 | 15,285,970 |
| 2025-12-29 | 4.380 | 4.420 | 4.350 | 4.360 | 4.360 | 483,894 |
| 2025-12-25 | 4.390 | 4.420 | 4.340 | 4.400 | 4.400 | 936,038 |
| 2025-12-24 | 4.420 | 4.470 | 4.370 | 4.390 | 4.390 | 484,329 |
| 2025-12-23 | 4.340 | 4.470 | 4.340 | 4.420 | 4.420 | 2,322,561 |
| 2025-12-22 | 4.310 | 4.420 | 4.280 | 4.330 | 4.330 | 1,280,129 |
| 2025-12-18 | 4.220 | 4.250 | 4.170 | 4.200 | 4.200 | 1,034,762 |
| 2025-12-17 | 4.260 | 4.300 | 4.200 | 4.220 | 4.220 | 1,395,431 |
| 2025-12-16 | 4.370 | 4.400 | 4.250 | 4.260 | 4.260 | 2,922,397 |
| 2025-12-15 | 4.410 | 4.590 | 4.340 | 4.370 | 4.370 | 3,920,700 |
| 2025-12-11 | 4.490 | 4.590 | 4.370 | 4.400 | 4.400 | 5,667,828 |
| 2025-12-10 | 4.050 | 4.800 | 4.050 | 4.490 | 4.490 | 21,340,820 |
| 2025-12-09 | 3.920 | 4.070 | 3.920 | 4.030 | 4.030 | 1,615,346 |
| 2025-12-08 | 3.930 | 3.960 | 3.910 | 3.920 | 3.920 | 446,612 |
| 2025-12-04 | 3.910 | 4.060 | 3.910 | 3.960 | 3.960 | 1,568,090 |
| 2025-12-03 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 377,971 |
| 2025-12-02 | 3.910 | 3.970 | 3.890 | 3.900 | 3.900 | 692,425 |
| 2025-12-01 | 3.960 | 4.000 | 3.900 | 3.910 | 3.910 | 537,447 |
| 2025-11-27 | 3.870 | 3.920 | 3.850 | 3.900 | 3.900 | 378,424 |
| 2025-11-26 | 3.840 | 3.890 | 3.810 | 3.870 | 3.870 | 162,456 |
| 2025-11-25 | 3.890 | 3.960 | 3.830 | 3.840 | 3.840 | 385,017 |
| 2025-11-24 | 3.980 | 4.070 | 3.870 | 3.890 | 3.890 | 1,418,965 |
| 2025-11-20 | 3.800 | 3.900 | 3.790 | 3.820 | 3.820 | 479,112 |
| 2025-11-19 | 3.840 | 3.880 | 3.770 | 3.800 | 3.800 | 477,439 |
| 2025-11-18 | 3.850 | 3.890 | 3.830 | 3.840 | 3.840 | 172,301 |
| 2025-11-17 | 3.850 | 3.890 | 3.820 | 3.850 | 3.850 | 273,428 |
| 2025-11-13 | 3.840 | 3.880 | 3.820 | 3.840 | 3.840 | 189,992 |
| 2025-11-12 | 3.870 | 3.890 | 3.820 | 3.840 | 3.840 | 215,221 |
| 2025-11-11 | 3.840 | 3.990 | 3.830 | 3.870 | 3.870 | 689,416 |
| 2025-11-10 | 3.870 | 3.900 | 3.810 | 3.840 | 3.840 | 331,359 |
| 2025-11-06 | 3.900 | 3.970 | 3.860 | 3.870 | 3.870 | 337,075 |
| 2025-11-05 | 3.850 | 4.080 | 3.850 | 3.900 | 3.900 | 1,476,161 |
| 2025-11-04 | 3.820 | 3.880 | 3.770 | 3.840 | 3.840 | 195,208 |
| 2025-11-03 | 3.860 | 3.880 | 3.730 | 3.820 | 3.820 | 474,706 |
| 2025-10-30 | 3.910 | 3.960 | 3.890 | 3.930 | 3.930 | 244,759 |
| 2025-10-29 | 3.910 | 3.950 | 3.880 | 3.910 | 3.910 | 340,712 |
| 2025-10-28 | 4.000 | 4.020 | 3.890 | 3.910 | 3.910 | 548,532 |
| 2025-10-27 | 4.040 | 4.060 | 3.980 | 4.000 | 4.000 | 506,801 |
| 2025-10-23 | 3.990 | 4.070 | 3.990 | 4.020 | 4.020 | 458,630 |
| 2025-10-22 | 3.980 | 4.030 | 3.930 | 3.990 | 3.990 | 695,290 |
| 2025-10-21 | 4.020 | 4.070 | 3.950 | 3.980 | 3.980 | 778,032 |
| 2025-10-20 | 4.140 | 4.160 | 4.010 | 4.020 | 4.020 | 1,919,025 |
| 2025-10-16 | 3.970 | 4.050 | 3.970 | 4.030 | 4.030 | 411,635 |
| 2025-10-15 | 3.920 | 4.120 | 3.920 | 3.950 | 3.950 | 1,847,599 |
| 2025-10-14 | 3.890 | 3.940 | 3.890 | 3.900 | 3.900 | 252,095 |
| 2025-10-13 | 3.920 | 3.970 | 3.870 | 3.890 | 3.890 | 286,410 |
| 2025-10-08 | 3.970 | 4.100 | 3.950 | 3.960 | 3.960 | 765,209 |
| 2025-10-07 | 3.910 | 4.120 | 3.910 | 3.970 | 3.970 | 3,756,924 |
| 2025-10-06 | 3.790 | 4.050 | 3.760 | 3.910 | 3.910 | 2,880,488 |
| 2025-10-02 | 3.710 | 3.740 | 3.650 | 3.660 | 3.660 | 332,587 |
| 2025-10-01 | 3.710 | 3.750 | 3.700 | 3.710 | 3.710 | 407,056 |
| 2025-09-30 | 3.710 | 3.750 | 3.710 | 3.710 | 3.710 | 428,177 |
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.