ICON PROPERTIES LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 4,800 |
| 2024-11-06 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 0 |
| 2024-11-05 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 2,155 |
| 2024-11-04 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 1,001,233 |
| 2024-11-01 | 15.820 | 15.820 | 15.810 | 15.810 | 15.810 | 4,493 |
| 2024-10-31 | 15.810 | 15.820 | 15.810 | 15.820 | 15.820 | 3,005,000 |
| 2024-10-30 | 15.810 | 15.810 | 15.810 | 15.810 | 15.810 | 614 |
| 2024-10-29 | 15.840 | 15.840 | 14.820 | 15.810 | 15.810 | 3,006,525 |
| 2024-10-28 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 0 |
| 2024-10-25 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 0 |
| 2024-10-24 | 15.830 | 15.840 | 15.830 | 15.840 | 15.840 | 614 |
| 2024-10-23 | 14.880 | 15.840 | 14.880 | 15.830 | 15.830 | 18,000,000 |
| 2024-10-22 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-10-21 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-10-18 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-10-17 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 1,441 |
| 2024-10-16 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-10-14 | 14.890 | 14.890 | 14.880 | 14.880 | 14.880 | 45,500 |
| 2024-10-11 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 0 |
| 2024-10-10 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 12,950 |
| 2024-10-09 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 980 |
| 2024-10-08 | 14.890 | 14.900 | 14.890 | 14.890 | 14.890 | 307,040 |
| 2024-10-07 | 14.900 | 14.900 | 14.890 | 14.890 | 14.890 | 1,003,850 |
| 2024-10-04 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-10-03 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-10-02 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 1,182 |
| 2024-10-01 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-09-30 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 663,350 |
| 2024-09-27 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-09-26 | 14.910 | 14.910 | 14.900 | 14.900 | 14.900 | 264,863 |
| 2024-09-25 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 0 |
| 2024-09-24 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 0 |
| 2024-09-23 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 0 |
| 2024-09-20 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 0 |
| 2024-09-19 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 0 |
| 2024-09-18 | 14.930 | 14.930 | 14.910 | 14.910 | 14.910 | 600 |
| 2024-09-17 | 14.950 | 14.950 | 14.920 | 14.930 | 14.930 | 83,985 |
| 2024-09-16 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2024-09-13 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2024-09-12 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 0 |
| 2024-09-11 | 14.950 | 14.950 | 14.950 | 14.950 | 14.950 | 5,170 |
| 2024-09-10 | 14.970 | 14.970 | 14.950 | 14.950 | 14.950 | 6,475 |
| 2024-09-09 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 1,200 |
| 2024-09-06 | 14.990 | 14.990 | 14.970 | 14.970 | 14.970 | 12,968 |
| 2024-09-05 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2024-09-04 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2024-09-03 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 1,389 |
| 2024-09-02 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 8,000 |
| 2024-08-30 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2024-08-29 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2024-08-28 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 970 |
| 2024-08-27 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 0 |
| 2024-08-26 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 2,275 |
| 2024-08-23 | 15.840 | 15.840 | 14.990 | 14.990 | 14.990 | 490 |
| 2024-08-22 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 0 |
| 2024-08-21 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 0 |
| 2024-08-20 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 0 |
| 2024-08-19 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 3,050 |
| 2024-08-16 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 21,750 |
| 2024-08-15 | 15.850 | 15.850 | 15.840 | 15.840 | 15.840 | 60,000 |
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.