Industrial Engineering Company for Construction and Development (EGX:ENGC)
Egypt · Delayed Price · Currency is EGP 33.85
+0.65 (1.96%)
At close: Oct 23, 2025
EGX:ENGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 33.20 | 35.31 | 32.85 | 33.85 | 33.85 | 1.96% | 1,126,442 |
| Oct 22, 2025 | 33.14 | 33.95 | 33.05 | 33.20 | 33.20 | 0.18% | 173,402 |
| Oct 21, 2025 | 32.94 | 33.30 | 32.53 | 33.14 | 33.14 | 0.61% | 198,152 |
| Oct 20, 2025 | 33.62 | 34.00 | 31.80 | 32.94 | 32.94 | -2.02% | 267,596 |
| Oct 19, 2025 | 33.90 | 34.00 | 33.19 | 33.62 | 33.62 | -0.83% | 565,804 |
| Oct 16, 2025 | 34.01 | 35.00 | 33.06 | 33.90 | 33.90 | -0.32% | 1,516,052 |
| Oct 15, 2025 | 32.33 | 34.50 | 32.30 | 34.01 | 34.01 | 5.20% | 1,997,685 |
| Oct 14, 2025 | 32.80 | 33.25 | 32.15 | 32.33 | 32.33 | -1.43% | 1,119,742 |
| Oct 13, 2025 | 30.70 | 33.50 | 30.70 | 32.80 | 32.80 | 6.84% | 2,447,825 |
| Oct 12, 2025 | 28.90 | 30.70 | 29.00 | 30.70 | 30.70 | 6.23% | 592,615 |
| Oct 8, 2025 | 28.80 | 29.79 | 28.83 | 28.90 | 28.90 | 0.35% | 434,360 |
| Oct 7, 2025 | 29.04 | 29.48 | 28.75 | 28.80 | 28.80 | -0.83% | 375,179 |
| Oct 6, 2025 | 28.16 | 30.00 | 28.20 | 29.04 | 29.04 | 3.12% | 541,465 |
| Oct 5, 2025 | 27.71 | 28.25 | 27.80 | 28.16 | 28.16 | 1.62% | 83,896 |
| 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 |