International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.990 | 4.090 | 3.920 | 4.040 | 4.040 | 446,222 |
| 2024-10-21 | 3.900 | 4.170 | 3.750 | 3.990 | 3.990 | 546,985 |
| 2024-10-17 | 3.870 | 3.960 | 3.800 | 3.810 | 3.810 | 392,938 |
| 2024-10-16 | 4.020 | 4.160 | 3.850 | 3.870 | 3.870 | 984,983 |
| 2024-10-15 | 3.850 | 4.200 | 3.850 | 4.020 | 4.020 | 883,484 |
| 2024-10-14 | 3.850 | 3.960 | 3.710 | 3.810 | 3.810 | 500,333 |
| 2024-10-10 | 4.150 | 4.200 | 4.000 | 4.020 | 4.020 | 928,376 |
| 2024-10-09 | 4.250 | 4.330 | 4.110 | 4.150 | 4.150 | 338,497 |
| 2024-10-08 | 4.290 | 4.420 | 4.050 | 4.250 | 4.250 | 414,055 |
| 2024-10-07 | 4.430 | 4.450 | 4.230 | 4.290 | 4.290 | 627,140 |
| 2024-10-03 | 4.350 | 4.480 | 4.310 | 4.430 | 4.430 | 428,220 |
| 2024-10-02 | 4.410 | 4.420 | 4.300 | 4.350 | 4.350 | 167,700 |
| 2024-10-01 | 4.600 | 4.600 | 4.400 | 4.410 | 4.410 | 1,048,959 |
| 2024-09-30 | 4.500 | 4.750 | 4.460 | 4.610 | 4.610 | 2,938,283 |
| 2024-09-26 | 4.280 | 4.390 | 4.230 | 4.250 | 4.250 | 822,776 |
| 2024-09-25 | 4.380 | 4.400 | 4.230 | 4.280 | 4.280 | 841,729 |
| 2024-09-24 | 4.590 | 4.630 | 4.360 | 4.380 | 4.380 | 2,385,988 |
| 2024-09-23 | 4.480 | 4.590 | 4.290 | 4.590 | 4.590 | 2,971,061 |
| 2024-09-19 | 4.230 | 4.330 | 4.080 | 4.210 | 4.210 | 1,155,420 |
| 2024-09-18 | 4.310 | 4.390 | 4.160 | 4.230 | 4.230 | 398,184 |
| 2024-09-17 | 4.380 | 4.400 | 4.180 | 4.310 | 4.310 | 1,517,402 |
| 2024-09-16 | 4.400 | 4.550 | 4.240 | 4.380 | 4.380 | 1,488,065 |
| 2024-09-12 | 4.330 | 4.480 | 4.300 | 4.400 | 4.400 | 1,763,360 |
| 2024-09-11 | 4.400 | 4.400 | 4.150 | 4.330 | 4.330 | 1,239,316 |
| 2024-09-10 | 4.250 | 4.500 | 4.240 | 4.420 | 4.420 | 5,550,445 |
| 2024-09-09 | 4.320 | 4.450 | 4.220 | 4.250 | 4.250 | 2,157,880 |
| 2024-09-05 | 4.000 | 4.480 | 4.000 | 4.380 | 4.380 | 9,011,457 |
| 2024-09-04 | 3.700 | 4.100 | 3.700 | 4.000 | 4.000 | 3,702,112 |
| 2024-09-03 | 3.620 | 3.750 | 3.580 | 3.700 | 3.700 | 992,071 |
| 2024-09-02 | 3.530 | 3.660 | 3.530 | 3.620 | 3.620 | 835,481 |
| 2024-08-29 | 3.380 | 3.600 | 3.360 | 3.600 | 3.600 | 1,823,020 |
| 2024-08-28 | 3.380 | 3.500 | 3.350 | 3.380 | 3.380 | 565,776 |
| 2024-08-27 | 3.380 | 3.420 | 3.340 | 3.380 | 3.380 | 306,278 |
| 2024-08-26 | 3.330 | 3.450 | 3.310 | 3.380 | 3.380 | 763,957 |
| 2024-08-22 | 3.270 | 3.360 | 3.210 | 3.270 | 3.270 | 697,988 |
| 2024-08-21 | 3.210 | 3.330 | 3.210 | 3.270 | 3.270 | 435,108 |
| 2024-08-20 | 3.250 | 3.290 | 3.170 | 3.210 | 3.210 | 519,403 |
| 2024-08-19 | 3.240 | 3.300 | 3.160 | 3.250 | 3.250 | 415,697 |
| 2024-08-15 | 3.150 | 3.210 | 3.100 | 3.150 | 3.150 | 278,706 |
| 2024-08-14 | 3.160 | 3.200 | 3.130 | 3.150 | 3.150 | 160,858 |
| 2024-08-13 | 3.190 | 3.250 | 3.150 | 3.160 | 3.160 | 381,133 |
| 2024-08-12 | 3.180 | 3.430 | 3.140 | 3.190 | 3.190 | 3,166,514 |
| 2024-08-08 | 3.100 | 3.150 | 3.050 | 3.130 | 3.130 | 141,576 |
| 2024-08-07 | 3.110 | 3.190 | 3.050 | 3.100 | 3.100 | 398,227 |
| 2024-08-06 | 3.070 | 3.250 | 3.050 | 3.110 | 3.110 | 155,811 |
| 2024-08-05 | 3.150 | 3.150 | 2.800 | 3.070 | 3.070 | 371,588 |
| 2024-08-01 | 3.390 | 3.440 | 3.310 | 3.330 | 3.330 | 191,849 |
| 2024-07-31 | 3.370 | 3.440 | 3.300 | 3.390 | 3.390 | 131,956 |
| 2024-07-30 | 3.360 | 3.390 | 3.320 | 3.370 | 3.370 | 133,567 |
| 2024-07-29 | 3.300 | 3.410 | 3.300 | 3.360 | 3.360 | 384,526 |
| 2024-07-24 | 3.380 | 3.540 | 3.380 | 3.420 | 3.420 | 1,119,656 |
| 2024-07-23 | 3.240 | 3.390 | 3.200 | 3.370 | 3.370 | 547,219 |
| 2024-07-22 | 3.240 | 3.250 | 3.160 | 3.240 | 3.240 | 29,755 |
| 2024-07-18 | 3.220 | 3.300 | 3.220 | 3.260 | 3.260 | 127,807 |
| 2024-07-17 | 3.160 | 3.230 | 3.110 | 3.180 | 3.180 | 105,014 |
| 2024-07-16 | 3.160 | 3.260 | 3.160 | 3.160 | 3.160 | 20,231 |
| 2024-07-15 | 3.250 | 3.380 | 3.130 | 3.160 | 3.160 | 222,589 |
| 2024-07-10 | 3.210 | 3.300 | 3.200 | 3.250 | 3.250 | 178,073 |
| 2024-07-09 | 3.210 | 3.220 | 3.180 | 3.210 | 3.210 | 112,570 |
| 2024-07-08 | 3.200 | 3.300 | 3.180 | 3.210 | 3.210 | 301,376 |
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.