International Co For Investment & Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 3.240 | 3.300 | 3.170 | 3.210 | 3.210 | 134,932 |
| 2024-07-03 | 3.240 | 3.340 | 3.170 | 3.240 | 3.240 | 46,719 |
| 2024-07-02 | 3.260 | 3.380 | 3.200 | 3.240 | 3.240 | 117,660 |
| 2024-07-01 | 3.390 | 3.430 | 3.110 | 3.260 | 3.260 | 105,451 |
| 2024-06-27 | 3.380 | 3.450 | 3.350 | 3.390 | 3.390 | 286,824 |
| 2024-06-26 | 3.310 | 3.490 | 3.260 | 3.380 | 3.380 | 906,606 |
| 2024-06-25 | 3.300 | 3.360 | 3.220 | 3.310 | 3.310 | 269,876 |
| 2024-06-24 | 3.190 | 3.370 | 3.110 | 3.300 | 3.300 | 1,266,259 |
| 2024-06-13 | 3.000 | 3.050 | 2.900 | 3.010 | 3.010 | 356,413 |
| 2024-06-12 | 2.970 | 3.000 | 2.910 | 3.000 | 3.000 | 419,236 |
| 2024-06-11 | 2.980 | 3.050 | 2.860 | 2.970 | 2.970 | 413,484 |
| 2024-06-10 | 2.840 | 3.000 | 2.840 | 2.980 | 2.980 | 880,772 |
| 2024-06-06 | 2.780 | 2.880 | 2.540 | 2.770 | 2.770 | 899,139 |
| 2024-06-05 | 2.820 | 2.840 | 2.710 | 2.780 | 2.780 | 137,577 |
| 2024-06-04 | 2.820 | 2.900 | 2.800 | 2.820 | 2.820 | 87,995 |
| 2024-06-03 | 2.830 | 2.900 | 2.750 | 2.820 | 2.820 | 112,291 |
| 2024-05-30 | 2.910 | 2.910 | 2.810 | 2.830 | 2.830 | 173,894 |
| 2024-05-29 | 2.860 | 2.930 | 2.860 | 2.910 | 2.910 | 252,804 |
| 2024-05-28 | 2.840 | 2.900 | 2.820 | 2.850 | 2.850 | 140,754 |
| 2024-05-27 | 2.900 | 2.900 | 2.820 | 2.840 | 2.840 | 256,403 |
| 2024-05-23 | 2.870 | 3.000 | 2.850 | 2.900 | 2.900 | 240,219 |
| 2024-05-22 | 2.900 | 2.950 | 2.850 | 2.870 | 2.870 | 207,281 |
| 2024-05-21 | 2.920 | 2.960 | 2.870 | 2.900 | 2.900 | 192,938 |
| 2024-05-20 | 3.050 | 3.050 | 2.900 | 2.920 | 2.920 | 477,770 |
| 2024-05-16 | 3.000 | 3.190 | 2.960 | 3.120 | 3.120 | 1,255,876 |
| 2024-05-15 | 2.960 | 3.000 | 2.800 | 3.000 | 3.000 | 1,839,406 |
| 2024-05-14 | 2.870 | 2.990 | 2.800 | 2.960 | 2.960 | 2,424,255 |
| 2024-05-13 | 2.710 | 2.900 | 2.630 | 2.870 | 2.870 | 1,921,679 |
| 2024-05-09 | 2.680 | 2.720 | 2.650 | 2.680 | 2.680 | 84,970 |
| 2024-05-08 | 2.720 | 2.780 | 2.640 | 2.680 | 2.680 | 150,812 |
| 2024-05-07 | 2.730 | 2.800 | 2.680 | 2.720 | 2.720 | 143,236 |
| 2024-05-02 | 2.800 | 2.800 | 2.670 | 2.730 | 2.730 | 114,388 |
| 2024-05-01 | 2.580 | 2.810 | 2.500 | 2.800 | 2.800 | 755,717 |
| 2024-04-30 | 2.650 | 2.690 | 2.510 | 2.580 | 2.580 | 695,171 |
| 2024-04-29 | 2.580 | 2.690 | 2.500 | 2.650 | 2.650 | 630,661 |
| 2024-04-24 | 2.800 | 2.800 | 2.610 | 2.700 | 2.700 | 507,520 |
| 2024-04-23 | 2.840 | 2.860 | 2.760 | 2.800 | 2.800 | 302,338 |
| 2024-04-22 | 2.840 | 2.900 | 2.790 | 2.840 | 2.840 | 530,877 |
| 2024-04-18 | 3.020 | 3.040 | 2.830 | 2.850 | 2.850 | 640,794 |
| 2024-04-17 | 2.980 | 3.060 | 2.970 | 3.020 | 3.020 | 324,331 |
| 2024-04-16 | 2.910 | 3.040 | 2.890 | 2.980 | 2.980 | 876,888 |
| 2024-04-15 | 2.890 | 2.940 | 2.880 | 2.910 | 2.910 | 269,045 |
| 2024-04-08 | 2.890 | 2.930 | 2.820 | 2.890 | 2.890 | 233,787 |
| 2024-04-04 | 2.850 | 2.900 | 2.850 | 2.880 | 2.880 | 217,882 |
| 2024-04-03 | 2.900 | 2.950 | 2.760 | 2.800 | 2.800 | 640,517 |
| 2024-04-02 | 2.870 | 2.930 | 2.850 | 2.900 | 2.900 | 195,221 |
| 2024-04-01 | 2.730 | 2.950 | 2.730 | 2.870 | 2.870 | 460,941 |
| 2024-03-28 | 2.990 | 3.050 | 2.930 | 3.010 | 3.010 | 297,798 |
| 2024-03-27 | 3.000 | 3.050 | 2.950 | 2.990 | 2.990 | 522,505 |
| 2024-03-26 | 3.020 | 3.070 | 2.960 | 3.000 | 3.000 | 260,657 |
| 2024-03-25 | 3.000 | 3.090 | 2.950 | 3.020 | 3.020 | 471,481 |
| 2024-03-21 | 2.740 | 2.900 | 2.730 | 2.880 | 2.880 | 863,382 |
| 2024-03-20 | 2.790 | 2.900 | 2.720 | 2.740 | 2.740 | 1,098,356 |
| 2024-03-19 | 2.840 | 2.920 | 2.650 | 2.790 | 2.790 | 897,795 |
| 2024-03-18 | 3.190 | 3.200 | 2.640 | 2.840 | 2.840 | 947,033 |
| 2024-03-14 | 3.210 | 3.400 | 3.210 | 3.310 | 3.310 | 506,348 |
| 2024-03-13 | 3.290 | 3.340 | 3.130 | 3.210 | 3.210 | 845,211 |
| 2024-03-12 | 3.410 | 3.460 | 3.250 | 3.290 | 3.290 | 568,747 |
| 2024-03-11 | 3.410 | 3.490 | 3.400 | 3.410 | 3.410 | 838,765 |
| 2024-03-07 | 3.400 | 3.470 | 3.350 | 3.370 | 3.370 | 737,442 |
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.