International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3.750 | 3.790 | 3.700 | 3.710 | 3.710 | 391,552 |
| 2025-09-25 | 3.680 | 3.880 | 3.650 | 3.760 | 3.760 | 1,722,723 |
| 2025-09-24 | 3.580 | 3.700 | 3.580 | 3.680 | 3.680 | 406,540 |
| 2025-09-23 | 3.580 | 3.650 | 3.580 | 3.580 | 3.580 | 325,105 |
| 2025-09-22 | 3.640 | 3.650 | 3.560 | 3.580 | 3.580 | 361,770 |
| 2025-09-18 | 3.710 | 3.810 | 3.690 | 3.700 | 3.700 | 754,621 |
| 2025-09-17 | 3.700 | 3.750 | 3.670 | 3.710 | 3.710 | 344,550 |
| 2025-09-16 | 3.780 | 3.860 | 3.670 | 3.700 | 3.700 | 793,911 |
| 2025-09-15 | 3.840 | 3.890 | 3.750 | 3.780 | 3.780 | 1,266,286 |
| 2025-09-11 | 3.970 | 4.030 | 3.900 | 3.900 | 3.900 | 802,672 |
| 2025-09-10 | 3.980 | 4.080 | 3.920 | 3.970 | 3.970 | 603,388 |
| 2025-09-09 | 3.980 | 4.170 | 3.980 | 3.980 | 3.980 | 2,884,009 |
| 2025-09-08 | 4.020 | 4.050 | 3.870 | 3.950 | 3.950 | 1,082,186 |
| 2025-09-03 | 4.060 | 4.250 | 4.060 | 4.090 | 4.090 | 6,567,417 |
| 2025-09-02 | 3.830 | 4.080 | 3.830 | 4.030 | 4.030 | 4,671,627 |
| 2025-09-01 | 3.750 | 3.830 | 3.750 | 3.780 | 3.780 | 1,110,335 |
| 2025-08-28 | 3.940 | 4.040 | 3.810 | 3.820 | 3.820 | 2,196,093 |
| 2025-08-27 | 3.730 | 4.050 | 3.730 | 3.940 | 3.940 | 6,789,239 |
| 2025-08-26 | 3.750 | 3.820 | 3.700 | 3.720 | 3.720 | 1,147,590 |
| 2025-08-25 | 3.750 | 3.870 | 3.750 | 3.750 | 3.750 | 2,973,963 |
| 2025-08-21 | 3.510 | 3.700 | 3.510 | 3.610 | 3.610 | 4,202,718 |
| 2025-08-20 | 3.550 | 3.590 | 3.500 | 3.510 | 3.510 | 790,444 |
| 2025-08-19 | 3.550 | 3.610 | 3.540 | 3.550 | 3.550 | 412,712 |
| 2025-08-18 | 3.580 | 3.680 | 3.550 | 3.550 | 3.550 | 1,403,456 |
| 2025-08-14 | 3.570 | 3.680 | 3.560 | 3.570 | 3.570 | 520,095 |
| 2025-08-13 | 3.590 | 3.700 | 3.550 | 3.570 | 3.570 | 659,434 |
| 2025-08-12 | 3.610 | 3.640 | 3.570 | 3.590 | 3.590 | 747,420 |
| 2025-08-11 | 3.620 | 3.740 | 3.600 | 3.610 | 3.610 | 2,135,508 |
| 2025-08-07 | 3.530 | 3.580 | 3.500 | 3.520 | 3.520 | 603,314 |
| 2025-08-06 | 3.570 | 3.610 | 3.510 | 3.530 | 3.530 | 416,009 |
| 2025-08-05 | 3.500 | 3.570 | 3.480 | 3.570 | 3.570 | 1,111,076 |
| 2025-08-04 | 3.500 | 3.620 | 3.450 | 3.500 | 3.500 | 759,175 |
| 2025-07-31 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 251,895 |
| 2025-07-30 | 3.660 | 3.670 | 3.360 | 3.460 | 3.460 | 880,411 |
| 2025-07-29 | 3.690 | 3.790 | 3.640 | 3.660 | 3.660 | 852,715 |
| 2025-07-28 | 3.510 | 3.780 | 3.510 | 3.690 | 3.690 | 3,993,204 |
| 2025-07-23 | 3.480 | 3.520 | 3.470 | 3.480 | 3.480 | 27,121 |
| 2025-07-22 | 3.470 | 3.530 | 3.440 | 3.480 | 3.480 | 331,173 |
| 2025-07-21 | 3.430 | 3.590 | 3.430 | 3.470 | 3.470 | 452,999 |
| 2025-07-17 | 3.460 | 3.530 | 3.430 | 3.440 | 3.440 | 427,796 |
| 2025-07-16 | 3.420 | 3.500 | 3.420 | 3.460 | 3.460 | 215,181 |
| 2025-07-15 | 3.500 | 3.500 | 3.370 | 3.420 | 3.420 | 343,287 |
| 2025-07-14 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 256,496 |
| 2025-07-10 | 3.550 | 3.690 | 3.510 | 3.540 | 3.540 | 1,355,631 |
| 2025-07-09 | 3.630 | 3.650 | 3.550 | 3.550 | 3.550 | 618,919 |
| 2025-07-07 | 3.620 | 3.710 | 3.590 | 3.630 | 3.630 | 607,713 |
| 2025-07-02 | 3.500 | 3.590 | 3.500 | 3.550 | 3.550 | 462,711 |
| 2025-07-01 | 3.570 | 3.600 | 3.500 | 3.500 | 3.500 | 480,678 |
| 2025-06-30 | 3.550 | 3.670 | 3.500 | 3.570 | 3.570 | 897,734 |
| 2025-06-25 | 3.310 | 3.600 | 3.260 | 3.550 | 3.550 | 2,296,432 |
| 2025-06-24 | 3.160 | 3.470 | 3.160 | 3.310 | 3.310 | 789,010 |
| 2025-06-23 | 3.100 | 3.160 | 3.070 | 3.130 | 3.130 | 564,950 |
| 2025-06-19 | 3.050 | 3.090 | 2.880 | 2.900 | 2.900 | 632,605 |
| 2025-06-18 | 3.020 | 3.090 | 2.920 | 3.050 | 3.050 | 153,247 |
| 2025-06-17 | 3.140 | 3.170 | 2.980 | 3.020 | 3.020 | 526,210 |
| 2025-06-16 | 3.120 | 3.220 | 3.120 | 3.140 | 3.140 | 509,736 |
| 2025-06-12 | 3.580 | 3.580 | 3.410 | 3.440 | 3.440 | 772,246 |
| 2025-06-11 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 528,865 |
| 2025-06-10 | 3.480 | 3.550 | 3.470 | 3.500 | 3.500 | 503,016 |
| 2025-06-04 | 3.470 | 3.530 | 3.470 | 3.480 | 3.480 | 445,000 |
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.