International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.350 | 3.350 | 3.310 | 3.320 | 3.320 | 405,201 |
| 2025-02-05 | 3.340 | 3.410 | 3.320 | 3.390 | 3.390 | 420,016 |
| 2025-02-04 | 3.350 | 3.390 | 3.320 | 3.340 | 3.340 | 143,019 |
| 2025-02-03 | 3.390 | 3.390 | 3.310 | 3.350 | 3.350 | 122,406 |
| 2025-01-30 | 3.340 | 3.500 | 3.300 | 3.500 | 3.500 | 559,555 |
| 2025-01-29 | 3.330 | 3.400 | 3.310 | 3.340 | 3.340 | 370,704 |
| 2025-01-28 | 3.320 | 3.370 | 3.310 | 3.330 | 3.330 | 370,365 |
| 2025-01-27 | 3.430 | 3.470 | 3.300 | 3.320 | 3.320 | 503,868 |
| 2025-01-23 | 3.470 | 3.550 | 3.420 | 3.430 | 3.430 | 531,651 |
| 2025-01-22 | 3.440 | 3.600 | 3.440 | 3.470 | 3.470 | 1,366,388 |
| 2025-01-21 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 313,512 |
| 2025-01-20 | 3.390 | 3.450 | 3.350 | 3.380 | 3.380 | 473,647 |
| 2025-01-16 | 3.310 | 3.350 | 3.310 | 3.310 | 3.310 | 405,219 |
| 2025-01-15 | 3.290 | 3.400 | 3.270 | 3.300 | 3.300 | 1,340,198 |
| 2025-01-14 | 3.220 | 3.360 | 3.150 | 3.290 | 3.290 | 924,936 |
| 2025-01-13 | 3.370 | 3.400 | 3.210 | 3.220 | 3.220 | 791,304 |
| 2025-01-09 | 3.480 | 3.490 | 3.370 | 3.400 | 3.400 | 597,465 |
| 2025-01-08 | 3.540 | 3.560 | 3.420 | 3.480 | 3.480 | 497,660 |
| 2025-01-06 | 3.570 | 3.620 | 3.520 | 3.540 | 3.540 | 416,704 |
| 2025-01-02 | 3.540 | 3.710 | 3.540 | 3.590 | 3.590 | 2,208,085 |
| 2024-12-31 | 3.540 | 3.650 | 3.500 | 3.520 | 3.520 | 1,172,564 |
| 2024-12-30 | 3.360 | 3.630 | 3.360 | 3.540 | 3.540 | 2,165,309 |
| 2024-12-26 | 3.380 | 3.460 | 3.330 | 3.440 | 3.440 | 880,382 |
| 2024-12-25 | 3.250 | 3.500 | 3.250 | 3.380 | 3.380 | 1,028,291 |
| 2024-12-24 | 3.290 | 3.300 | 3.210 | 3.250 | 3.250 | 225,060 |
| 2024-12-23 | 3.320 | 3.380 | 3.250 | 3.290 | 3.290 | 450,646 |
| 2024-12-19 | 3.330 | 3.470 | 3.210 | 3.380 | 3.380 | 386,853 |
| 2024-12-18 | 3.500 | 3.540 | 3.210 | 3.330 | 3.330 | 807,146 |
| 2024-12-17 | 3.520 | 3.540 | 3.480 | 3.500 | 3.500 | 266,964 |
| 2024-12-16 | 3.510 | 3.580 | 3.510 | 3.520 | 3.520 | 313,296 |
| 2024-12-12 | 3.510 | 3.560 | 3.490 | 3.500 | 3.500 | 380,565 |
| 2024-12-11 | 3.500 | 3.590 | 3.500 | 3.510 | 3.510 | 416,990 |
| 2024-12-10 | 3.550 | 3.580 | 3.470 | 3.500 | 3.500 | 478,097 |
| 2024-12-09 | 3.600 | 3.670 | 3.530 | 3.550 | 3.550 | 642,074 |
| 2024-12-05 | 3.760 | 3.790 | 3.650 | 3.680 | 3.680 | 523,928 |
| 2024-12-04 | 3.610 | 3.790 | 3.580 | 3.760 | 3.760 | 888,227 |
| 2024-12-03 | 3.590 | 3.670 | 3.580 | 3.610 | 3.610 | 185,104 |
| 2024-12-02 | 3.570 | 3.650 | 3.570 | 3.590 | 3.590 | 276,560 |
| 2024-11-28 | 3.580 | 3.600 | 3.440 | 3.500 | 3.500 | 378,236 |
| 2024-11-27 | 3.700 | 3.750 | 3.540 | 3.580 | 3.580 | 231,375 |
| 2024-11-26 | 3.690 | 3.780 | 3.670 | 3.700 | 3.700 | 555,445 |
| 2024-11-25 | 3.740 | 3.790 | 3.660 | 3.690 | 3.690 | 1,063,349 |
| 2024-11-21 | 3.810 | 3.890 | 3.810 | 3.830 | 3.830 | 495,033 |
| 2024-11-20 | 3.830 | 3.950 | 3.800 | 3.810 | 3.810 | 921,416 |
| 2024-11-19 | 3.890 | 3.950 | 3.810 | 3.830 | 3.830 | 884,195 |
| 2024-11-18 | 4.010 | 4.090 | 3.880 | 3.890 | 3.890 | 1,942,696 |
| 2024-11-14 | 3.900 | 4.140 | 3.900 | 4.090 | 4.090 | 2,633,210 |
| 2024-11-13 | 3.960 | 3.970 | 3.880 | 3.890 | 3.890 | 1,009,624 |
| 2024-11-12 | 3.970 | 3.990 | 3.910 | 3.960 | 3.960 | 314,615 |
| 2024-11-11 | 3.940 | 3.980 | 3.860 | 3.970 | 3.970 | 1,015,917 |
| 2024-11-07 | 3.950 | 4.000 | 3.930 | 3.970 | 3.970 | 103,527 |
| 2024-11-06 | 3.940 | 4.010 | 3.940 | 3.950 | 3.950 | 206,572 |
| 2024-11-05 | 3.990 | 4.010 | 3.930 | 3.940 | 3.940 | 556,253 |
| 2024-11-04 | 4.010 | 4.080 | 3.990 | 3.990 | 3.990 | 253,323 |
| 2024-10-31 | 3.910 | 4.030 | 3.880 | 3.990 | 3.990 | 785,378 |
| 2024-10-30 | 3.960 | 3.960 | 3.860 | 3.910 | 3.910 | 272,973 |
| 2024-10-29 | 4.050 | 4.080 | 3.900 | 3.960 | 3.960 | 935,298 |
| 2024-10-28 | 4.120 | 4.260 | 4.000 | 4.050 | 4.050 | 1,498,786 |
| 2024-10-24 | 3.980 | 4.040 | 3.920 | 3.950 | 3.950 | 124,908 |
| 2024-10-23 | 4.040 | 4.150 | 3.920 | 3.980 | 3.980 | 491,931 |
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.