Industrial Engineering Company for Construction and Development (EGX:ENGC)
Egypt · Delayed Price · Currency is EGP 28.05
+0.08 (0.29%)
At close: Oct 1, 2025
EGX:ENGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28.05 | 28.30 | 27.51 | 27.71 | 27.71 | -1.21% | 149,254 |
| Oct 1, 2025 | 27.97 | 28.49 | 27.80 | 28.05 | 28.05 | 0.29% | 151,972 |
| Sep 30, 2025 | 28.45 | 28.70 | 27.83 | 27.97 | 27.97 | -1.69% | 436,613 |
| Sep 29, 2025 | 28.50 | 28.78 | 28.25 | 28.45 | 28.45 | -0.18% | 124,720 |
| Sep 28, 2025 | 28.68 | 29.10 | 28.50 | 28.50 | 28.50 | -0.63% | 124,098 |
| Sep 25, 2025 | 28.84 | 29.16 | 28.53 | 28.68 | 28.68 | -0.55% | 103,493 |
| Sep 24, 2025 | 28.93 | 29.20 | 28.75 | 28.84 | 28.84 | -0.31% | 94,070 |
| Sep 23, 2025 | 29.01 | 29.80 | 28.75 | 28.93 | 28.93 | -0.28% | 426,454 |
| Sep 22, 2025 | 28.40 | 29.98 | 28.36 | 29.01 | 29.01 | 2.15% | 421,503 |
| Sep 21, 2025 | 28.71 | 29.19 | 28.25 | 28.40 | 28.40 | -1.08% | 206,919 |
| Sep 18, 2025 | 28.96 | 29.39 | 28.60 | 28.71 | 28.71 | -0.86% | 188,437 |
| Sep 17, 2025 | 29.41 | 29.70 | 28.87 | 28.96 | 28.96 | -1.53% | 278,500 |
| Sep 16, 2025 | 30.95 | 30.95 | 29.16 | 29.41 | 29.41 | -4.98% | 405,351 |
| Sep 15, 2025 | 30.91 | 31.75 | 30.50 | 30.95 | 30.95 | 0.13% | 787,891 |
| Sep 14, 2025 | 31.01 | 31.98 | 30.50 | 30.91 | 30.91 | -0.32% | 516,897 |
| Sep 11, 2025 | 32.44 | 32.90 | 30.92 | 31.01 | 31.01 | -4.41% | 1,139,523 |
| Sep 10, 2025 | 29.55 | 32.45 | 29.50 | 32.44 | 32.44 | 9.78% | 1,966,972 |
| Sep 9, 2025 | 28.90 | 30.15 | 28.56 | 29.55 | 29.55 | 2.25% | 1,496,180 |
| Sep 8, 2025 | 28.50 | 29.60 | 28.22 | 28.90 | 28.90 | 1.40% | 1,149,284 |
| Sep 7, 2025 | 25.44 | 29.00 | 25.60 | 28.50 | 28.50 | 12.03% | 2,704,429 |
| Sep 3, 2025 | 25.22 | 26.50 | 25.25 | 25.44 | 25.44 | 0.87% | 534,830 |
| Sep 2, 2025 | 25.06 | 25.89 | 25.20 | 25.22 | 25.22 | 0.64% | 189,338 |
| Sep 1, 2025 | 25.29 | 25.98 | 25.01 | 25.06 | 25.06 | -0.91% | 333,497 |
| Aug 31, 2025 | 25.63 | 26.00 | 25.15 | 25.29 | 25.29 | -1.33% | 143,745 |
| Aug 28, 2025 | 25.80 | 26.38 | 25.60 | 25.63 | 25.63 | -0.66% | 203,019 |
| Aug 27, 2025 | 25.66 | 26.45 | 25.50 | 25.80 | 25.80 | 0.55% | 176,916 |
| Aug 26, 2025 | 25.85 | 26.89 | 25.03 | 25.66 | 25.66 | -0.74% | 679,125 |
| Aug 25, 2025 | 25.30 | 26.58 | 25.33 | 25.85 | 25.85 | 2.17% | 1,478,739 |
| Aug 24, 2025 | 24.63 | 25.30 | 24.33 | 25.30 | 25.30 | 2.72% | 1,116,264 |
| Aug 21, 2025 | 24.58 | 24.94 | 24.58 | 24.63 | 24.63 | 0.20% | 83,091 |
| Aug 20, 2025 | 24.66 | 25.14 | 24.52 | 24.58 | 24.58 | -0.32% | 222,924 |
| Aug 19, 2025 | 24.62 | 25.00 | 24.62 | 24.66 | 24.66 | 0.16% | 123,900 |
| Aug 18, 2025 | 25.00 | 25.17 | 24.62 | 24.62 | 24.62 | -1.52% | 195,773 |
| Aug 17, 2025 | 24.93 | 25.20 | 24.84 | 25.00 | 25.00 | 0.28% | 230,829 |
| Aug 14, 2025 | 24.64 | 25.25 | 24.50 | 24.93 | 24.93 | 1.18% | 372,207 |
| Aug 13, 2025 | 24.50 | 25.21 | 24.37 | 24.64 | 24.64 | 0.57% | 340,764 |
| Aug 12, 2025 | 24.82 | 25.14 | 24.33 | 24.50 | 24.50 | -1.29% | 174,930 |
| Aug 11, 2025 | 24.53 | 25.39 | 24.64 | 24.82 | 24.82 | 1.18% | 479,316 |
| Aug 10, 2025 | 23.84 | 24.70 | 23.75 | 24.53 | 24.53 | 2.89% | 552,078 |
| Aug 7, 2025 | 23.77 | 24.20 | 23.73 | 23.84 | 23.84 | 0.29% | 80,035 |
| Aug 6, 2025 | 23.41 | 24.09 | 23.28 | 23.77 | 23.77 | 1.54% | 251,836 |
| Aug 5, 2025 | 23.35 | 23.73 | 23.25 | 23.41 | 23.41 | 0.26% | 336,907 |
| Aug 4, 2025 | 23.21 | 23.65 | 23.22 | 23.35 | 23.35 | 0.60% | 118,969 |
| Aug 3, 2025 | 23.39 | 23.77 | 22.71 | 23.21 | 23.21 | -0.77% | 164,391 |
| Jul 31, 2025 | 23.22 | 23.86 | 23.32 | 23.39 | 23.39 | 0.73% | 148,668 |
| Jul 30, 2025 | 24.02 | 24.66 | 23.11 | 23.22 | 23.22 | -3.33% | 187,055 |
| Jul 29, 2025 | 24.59 | 24.90 | 24.00 | 24.02 | 24.02 | -2.32% | 169,543 |
| Jul 28, 2025 | 25.39 | 25.56 | 24.50 | 24.59 | 24.59 | -3.15% | 157,474 |
| Jul 27, 2025 | 25.37 | 26.24 | 25.25 | 25.39 | 25.39 | 0.08% | 397,770 |
| Jul 23, 2025 | 26.25 | 26.30 | 25.20 | 25.37 | 25.37 | -3.35% | 500,876 |