ICON PROPERTIES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 0 |
| 2024-02-15 | 16.900 | 16.900 | 16.890 | 16.890 | 16.890 | 11,670 |
| 2024-02-14 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-13 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-12 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-09 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-08 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 2,890 |
| 2024-02-07 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-06 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-05 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-02 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-02-01 | 17.000 | 17.000 | 16.900 | 16.900 | 16.900 | 31,825 |
| 2024-01-31 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-01-30 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 100,000 |
| 2024-01-29 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 23,204 |
| 2024-01-26 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,300 |
| 2024-01-25 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,615 |
| 2024-01-24 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 19,311 |
| 2024-01-23 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2024-01-22 | 16.990 | 17.000 | 16.990 | 17.000 | 17.000 | 1,721 |
| 2024-01-19 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 0 |
| 2024-01-18 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 0 |
| 2024-01-17 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 0 |
| 2024-01-16 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 0 |
| 2024-01-12 | 17.830 | 17.830 | 16.990 | 16.990 | 16.990 | 174,487 |
| 2024-01-11 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 0 |
| 2024-01-10 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 0 |
| 2024-01-09 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 0 |
| 2024-01-08 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 0 |
| 2024-01-05 | 17.830 | 17.830 | 17.830 | 17.830 | 17.830 | 0 |
| 2024-01-04 | 17.840 | 17.840 | 17.830 | 17.830 | 17.830 | 38,702 |
| 2024-01-03 | 17.840 | 17.840 | 17.840 | 17.840 | 17.840 | 0 |
| 2024-01-02 | 17.850 | 17.850 | 17.840 | 17.840 | 17.840 | 20,000 |
| 2023-12-29 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 0 |
| 2023-12-28 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 4,199 |
| 2023-12-27 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 0 |
| 2023-12-22 | 17.910 | 17.910 | 17.850 | 17.850 | 17.850 | 6,807 |
| 2023-12-21 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 0 |
| 2023-12-20 | 17.900 | 17.910 | 17.900 | 17.910 | 17.910 | 86,000 |
| 2023-12-19 | 17.910 | 17.910 | 17.900 | 17.900 | 17.900 | 57,021 |
| 2023-12-18 | 17.910 | 17.910 | 17.910 | 17.910 | 17.910 | 0 |
| 2023-12-15 | 17.920 | 17.920 | 17.910 | 17.910 | 17.910 | 5,465 |
| 2023-12-14 | 17.920 | 17.920 | 17.920 | 17.920 | 17.920 | 0 |
| 2023-12-13 | 17.920 | 17.920 | 17.920 | 17.920 | 17.920 | 0 |
| 2023-12-12 | 17.930 | 17.930 | 17.920 | 17.920 | 17.920 | 10,300 |
| 2023-12-11 | 17.920 | 17.930 | 17.920 | 17.930 | 17.930 | 810 |
| 2023-12-08 | 17.920 | 17.920 | 17.920 | 17.920 | 17.920 | 0 |
| 2023-12-07 | 17.930 | 17.930 | 17.920 | 17.920 | 17.920 | 85,413 |
| 2023-12-06 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-12-05 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-12-04 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-12-01 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-11-30 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-11-29 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-11-28 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 0 |
| 2023-11-27 | 17.930 | 17.930 | 17.930 | 17.930 | 17.930 | 1,087 |
| 2023-11-24 | 17.940 | 17.940 | 17.930 | 17.930 | 17.930 | 18,700 |
| 2023-11-23 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 0 |
| 2023-11-22 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 0 |
| 2023-11-21 | 17.940 | 17.940 | 17.940 | 17.940 | 17.940 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MWK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.