International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 3.510 | 3.510 | 3.430 | 3.470 | 3.470 | 624,797 |
| 2025-06-02 | 3.490 | 3.540 | 3.490 | 3.510 | 3.510 | 199,517 |
| 2025-05-29 | 3.510 | 3.550 | 3.490 | 3.500 | 3.500 | 546,525 |
| 2025-05-28 | 3.520 | 3.590 | 3.510 | 3.510 | 3.510 | 371,971 |
| 2025-05-27 | 3.500 | 3.660 | 3.500 | 3.520 | 3.520 | 790,943 |
| 2025-05-26 | 3.530 | 3.560 | 3.470 | 3.500 | 3.500 | 613,743 |
| 2025-05-22 | 3.530 | 3.660 | 3.500 | 3.510 | 3.510 | 657,845 |
| 2025-05-21 | 3.570 | 3.600 | 3.510 | 3.530 | 3.530 | 422,147 |
| 2025-05-20 | 3.610 | 3.620 | 3.420 | 3.570 | 3.570 | 649,358 |
| 2025-05-19 | 3.680 | 3.700 | 3.590 | 3.610 | 3.610 | 595,321 |
| 2025-05-15 | 3.790 | 3.850 | 3.700 | 3.710 | 3.710 | 1,832,771 |
| 2025-05-14 | 3.740 | 3.830 | 3.710 | 3.790 | 3.790 | 980,123 |
| 2025-05-13 | 3.820 | 3.860 | 3.710 | 3.740 | 3.740 | 633,735 |
| 2025-05-12 | 3.660 | 3.920 | 3.630 | 3.820 | 3.820 | 3,005,870 |
| 2025-05-08 | 3.710 | 3.810 | 3.670 | 3.750 | 3.750 | 1,547,694 |
| 2025-05-07 | 3.880 | 3.900 | 3.700 | 3.710 | 3.710 | 3,426,083 |
| 2025-05-06 | 3.870 | 4.150 | 3.870 | 3.880 | 3.880 | 10,686,730 |
| 2025-05-05 | 3.750 | 3.910 | 3.750 | 3.820 | 3.820 | 2,469,566 |
| 2025-04-30 | 3.880 | 3.940 | 3.840 | 3.860 | 3.860 | 1,823,556 |
| 2025-04-29 | 3.740 | 3.950 | 3.710 | 3.880 | 3.880 | 3,363,164 |
| 2025-04-28 | 3.660 | 3.890 | 3.660 | 3.740 | 3.740 | 4,748,925 |
| 2025-04-23 | 3.560 | 3.620 | 3.520 | 3.540 | 3.540 | 1,641,132 |
| 2025-04-22 | 3.400 | 3.710 | 3.400 | 3.560 | 3.560 | 6,512,842 |
| 2025-04-17 | 3.330 | 3.400 | 3.330 | 3.360 | 3.360 | 1,102,144 |
| 2025-04-16 | 3.350 | 3.400 | 3.300 | 3.330 | 3.330 | 964,636 |
| 2025-04-15 | 3.380 | 3.440 | 3.320 | 3.350 | 3.350 | 1,222,498 |
| 2025-04-14 | 3.440 | 3.540 | 3.360 | 3.380 | 3.380 | 2,793,594 |
| 2025-04-10 | 3.270 | 3.380 | 3.270 | 3.290 | 3.290 | 1,948,258 |
| 2025-04-09 | 3.380 | 3.490 | 3.200 | 3.210 | 3.210 | 4,474,771 |
| 2025-04-08 | 3.200 | 3.490 | 3.200 | 3.380 | 3.380 | 9,085,238 |
| 2025-04-07 | 3.150 | 3.230 | 3.120 | 3.190 | 3.190 | 1,757,513 |
| 2025-04-03 | 3.380 | 3.430 | 3.300 | 3.370 | 3.370 | 2,897,733 |
| 2025-03-27 | 3.500 | 3.530 | 3.340 | 3.380 | 3.380 | 2,537,453 |
| 2025-03-26 | 3.700 | 3.780 | 3.420 | 3.500 | 3.500 | 5,320,437 |
| 2025-03-25 | 3.180 | 3.790 | 3.180 | 3.700 | 3.700 | 13,644,320 |
| 2025-03-24 | 3.140 | 3.180 | 3.130 | 3.160 | 3.160 | 307,900 |
| 2025-03-20 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 364,104 |
| 2025-03-19 | 3.160 | 3.190 | 3.130 | 3.140 | 3.140 | 246,010 |
| 2025-03-18 | 3.150 | 3.230 | 3.130 | 3.160 | 3.160 | 332,107 |
| 2025-03-17 | 3.140 | 3.170 | 3.130 | 3.150 | 3.150 | 166,635 |
| 2025-03-13 | 3.160 | 3.210 | 3.140 | 3.170 | 3.170 | 170,933 |
| 2025-03-12 | 3.180 | 3.220 | 3.130 | 3.160 | 3.160 | 291,478 |
| 2025-03-11 | 3.150 | 3.240 | 3.120 | 3.180 | 3.180 | 277,097 |
| 2025-03-10 | 3.150 | 3.180 | 3.140 | 3.150 | 3.150 | 182,816 |
| 2025-03-06 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 305,236 |
| 2025-03-05 | 3.160 | 3.180 | 3.140 | 3.150 | 3.150 | 164,946 |
| 2025-03-04 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 409,499 |
| 2025-03-03 | 3.230 | 3.230 | 3.150 | 3.230 | 3.230 | 386,263 |
| 2025-02-27 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 305,352 |
| 2025-02-26 | 3.260 | 3.290 | 3.190 | 3.270 | 3.270 | 531,417 |
| 2025-02-25 | 3.290 | 3.320 | 3.230 | 3.260 | 3.260 | 344,207 |
| 2025-02-24 | 3.300 | 3.320 | 3.230 | 3.290 | 3.290 | 570,183 |
| 2025-02-20 | 3.280 | 3.330 | 3.220 | 3.240 | 3.240 | 902,840 |
| 2025-02-19 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 926,768 |
| 2025-02-18 | 3.220 | 3.260 | 3.180 | 3.220 | 3.220 | 340,928 |
| 2025-02-17 | 3.200 | 3.240 | 3.160 | 3.220 | 3.220 | 342,257 |
| 2025-02-13 | 3.110 | 3.180 | 3.090 | 3.170 | 3.170 | 704,425 |
| 2025-02-12 | 3.130 | 3.190 | 3.080 | 3.110 | 3.110 | 494,179 |
| 2025-02-11 | 3.280 | 3.290 | 3.100 | 3.130 | 3.130 | 633,318 |
| 2025-02-10 | 3.300 | 3.340 | 3.260 | 3.280 | 3.280 | 530,518 |
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.