Skip to main content
logo
Industrial Engineering Company for Construction and Development (EGX:ENGC)
Egypt flag Egypt · Delayed Price · Currency is EGP
32.44
+2.89 (9.78%)
At close: Sep 10, 2025

EGX:ENGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202528.9030.1528.5629.5529.552.25%1,496,180
Sep 8, 202528.5029.6028.2228.9028.901.40%1,149,284
Sep 7, 202525.4429.0025.6028.5028.5012.03%2,704,429
Sep 3, 202525.2226.5025.2525.4425.440.87%534,830
Sep 2, 202525.0625.8925.2025.2225.220.64%189,338
Sep 1, 202525.2925.9825.0125.0625.06-0.91%333,497
Aug 31, 202525.6326.0025.1525.2925.29-1.33%143,745
Aug 28, 202525.8026.3825.6025.6325.63-0.66%203,019
Aug 27, 202525.6626.4525.5025.8025.800.55%176,916
Aug 26, 202525.8526.8925.0325.6625.66-0.74%679,125
Aug 25, 202525.3026.5825.3325.8525.852.17%1,478,739
Aug 24, 202524.6325.3024.3325.3025.302.72%1,116,264
Aug 21, 202524.5824.9424.5824.6324.630.20%83,091
Aug 20, 202524.6625.1424.5224.5824.58-0.32%222,924
Aug 19, 202524.6225.0024.6224.6624.660.16%123,900
Aug 18, 202525.0025.1724.6224.6224.62-1.52%195,773
Aug 17, 202524.9325.2024.8425.0025.000.28%230,829
Aug 14, 202524.6425.2524.5024.9324.931.18%372,207
Aug 13, 202524.5025.2124.3724.6424.640.57%340,764
Aug 12, 202524.8225.1424.3324.5024.50-1.29%174,930
Aug 11, 202524.5325.3924.6424.8224.821.18%479,316
Aug 10, 202523.8424.7023.7524.5324.532.89%552,078
Aug 7, 202523.7724.2023.7323.8423.840.29%80,035
Aug 6, 202523.4124.0923.2823.7723.771.54%251,836
Aug 5, 202523.3523.7323.2523.4123.410.26%336,907
Aug 4, 202523.2123.6523.2223.3523.350.60%118,969
Aug 3, 202523.3923.7722.7123.2123.21-0.77%164,391
Jul 31, 202523.2223.8623.3223.3923.390.73%148,668
Jul 30, 202524.0224.6623.1123.2223.22-3.33%187,055
Jul 29, 202524.5924.9024.0024.0224.02-2.32%169,543
Jul 28, 202525.3925.5624.5024.5924.59-3.15%157,474
Jul 27, 202525.3726.2425.2525.3925.390.08%397,770
Jul 23, 202526.2526.3025.2025.3725.37-3.35%500,876
Jul 22, 202524.8326.5924.8526.2526.255.72%2,302,482
Jul 21, 202523.8924.9924.0024.8324.833.93%545,968
Jul 20, 202523.8424.3023.8023.8923.890.21%35,292
Jul 17, 202524.0024.3023.8023.8423.84-0.67%42,520
Jul 16, 202524.1924.4623.8824.0024.00-0.79%93,228
Jul 15, 202524.4224.5024.1624.1924.19-0.94%57,156
Jul 14, 202524.2124.4624.1824.4224.420.87%61,328
Jul 13, 202524.2624.5024.0724.2124.21-0.21%116,896
Jul 10, 202523.7724.6023.7724.2624.262.06%152,108
Jul 9, 202523.8023.9323.5023.7723.77-0.13%41,155
Jul 7, 202523.9623.9823.5023.8023.80-0.67%121,030
Jul 6, 202523.5924.1023.5023.9623.961.57%64,842
Jul 2, 202523.4023.7123.1023.5923.590.81%52,719
Jul 1, 202523.5323.7423.2523.4023.40-0.55%126,240
Jun 30, 202523.3023.7823.3023.5323.530.99%56,023
Jun 29, 202523.0223.6823.0223.3023.301.22%83,093
Jun 25, 202522.5723.5022.6723.0223.021.99%115,243