Industrial Engineering Company for Construction and Development (ICON) (S.A.E.) (EGX:ENGC)
Egypt · Delayed Price · Currency is EGP 45.92
-1.61 (-3.39%)
At close: Aug 25, 2026
EGX:ENGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 47.66 | 48.34 | 46.21 | 47.53 | 47.53 | -0.27% | 93,080 |
| Aug 23, 2026 | 45.10 | 49.00 | 45.49 | 47.66 | 47.66 | 5.68% | 382,113 |
| Aug 20, 2026 | 45.00 | 47.50 | 45.00 | 45.10 | 45.10 | 0.22% | 253,417 |
| Aug 19, 2026 | 50.00 | 50.00 | 44.31 | 45.00 | 45.00 | -10.00% | 425,223 |
| Aug 18, 2026 | 51.20 | 51.79 | 49.60 | 50.00 | 50.00 | -2.34% | 330,830 |
| Aug 17, 2026 | 49.89 | 54.79 | 49.89 | 51.20 | 51.20 | 2.63% | 1,604,655 |
| Aug 16, 2026 | 50.22 | 50.72 | 49.11 | 49.89 | 49.89 | -0.66% | 199,327 |
| Aug 13, 2026 | 49.46 | 50.45 | 49.00 | 50.22 | 50.22 | 1.54% | 236,932 |
| Aug 12, 2026 | 50.09 | 51.00 | 48.00 | 49.46 | 49.46 | -1.26% | 406,338 |
| Aug 11, 2026 | 46.10 | 50.50 | 45.95 | 50.09 | 50.09 | 8.66% | 1,151,529 |
| Aug 10, 2026 | 47.08 | 47.81 | 45.81 | 46.10 | 46.10 | -2.08% | 456,678 |
| Aug 9, 2026 | 45.98 | 47.08 | 45.45 | 47.08 | 47.08 | 2.39% | 392,454 |
| Aug 6, 2026 | 47.01 | 47.40 | 42.00 | 45.98 | 45.98 | -2.19% | 490,848 |
| Aug 5, 2026 | 46.28 | 47.55 | 44.62 | 47.01 | 47.01 | 1.58% | 865,047 |
| Aug 4, 2026 | 43.00 | 46.40 | 42.66 | 46.28 | 46.28 | 7.63% | 1,514,606 |
| Aug 3, 2026 | 41.75 | 44.17 | 41.99 | 43.00 | 43.00 | 2.99% | 1,350,669 |
| Aug 2, 2026 | 41.27 | 42.45 | 40.72 | 41.75 | 41.75 | 1.16% | 516,351 |
| Jul 30, 2026 | 42.84 | 42.98 | 40.11 | 41.27 | 41.27 | -3.66% | 602,042 |
| Jul 29, 2026 | 43.45 | 43.67 | 42.70 | 42.84 | 42.84 | -1.40% | 261,544 |
| Jul 28, 2026 | 42.50 | 43.69 | 42.60 | 43.45 | 43.45 | 2.24% | 422,381 |
| Jul 27, 2026 | 41.98 | 42.50 | 41.30 | 42.50 | 42.50 | 1.24% | 325,481 |
| Jul 26, 2026 | 41.70 | 42.68 | 40.70 | 41.98 | 41.98 | 0.67% | 617,937 |
| Jul 22, 2026 | 42.00 | 42.90 | 41.10 | 41.70 | 41.70 | -0.71% | 340,892 |
| Jul 21, 2026 | 43.00 | 43.28 | 42.00 | 42.00 | 42.00 | -2.33% | 290,747 |
| Jul 20, 2026 | 42.00 | 43.50 | 42.10 | 43.00 | 43.00 | 2.38% | 426,020 |
| Jul 19, 2026 | 41.98 | 42.01 | 40.84 | 42.00 | 42.00 | 0.05% | 374,466 |
| Jul 16, 2026 | 42.59 | 43.40 | 41.42 | 41.98 | 41.98 | -1.43% | 237,557 |
| Jul 15, 2026 | 43.00 | 44.24 | 42.15 | 42.59 | 42.59 | -0.95% | 370,097 |
| Jul 14, 2026 | 41.54 | 43.10 | 41.60 | 43.00 | 43.00 | 3.51% | 568,385 |
| Jul 13, 2026 | 42.61 | 42.80 | 40.90 | 41.54 | 41.54 | -2.51% | 1,123,170 |
| Jul 12, 2026 | 38.81 | 44.89 | 38.15 | 42.61 | 42.61 | 9.79% | 3,621,209 |
| Jul 9, 2026 | 38.50 | 39.25 | 37.41 | 38.81 | 38.81 | 0.81% | 1,020,964 |
| Jul 8, 2026 | 38.43 | 39.55 | 37.90 | 38.50 | 38.50 | 0.18% | 709,914 |
| Jul 7, 2026 | 37.14 | 38.66 | 37.00 | 38.43 | 38.43 | 3.47% | 647,209 |
| Jul 6, 2026 | 37.08 | 37.63 | 36.60 | 37.14 | 37.14 | 0.16% | 269,866 |
| Jul 5, 2026 | 36.60 | 37.17 | 36.35 | 37.08 | 37.08 | 1.31% | 184,629 |
| Jul 1, 2026 | 37.00 | 37.60 | 36.31 | 36.60 | 36.60 | -1.08% | 176,562 |
| Jun 30, 2026 | 36.39 | 37.00 | 36.00 | 37.00 | 37.00 | 1.68% | 270,010 |
| Jun 29, 2026 | 37.00 | 37.70 | 36.15 | 36.39 | 36.39 | -1.65% | 316,397 |
| Jun 28, 2026 | 35.61 | 38.20 | 35.26 | 37.00 | 37.00 | 3.90% | 936,204 |
| Jun 25, 2026 | 36.30 | 36.70 | 35.10 | 35.61 | 35.61 | -1.90% | 143,539 |
| Jun 24, 2026 | 36.80 | 36.89 | 33.91 | 36.30 | 36.30 | -1.36% | 128,067 |
| Jun 23, 2026 | 36.99 | 37.46 | 36.45 | 36.80 | 36.80 | -0.51% | 135,021 |
| Jun 22, 2026 | 37.50 | 37.80 | 36.51 | 36.99 | 36.99 | -1.36% | 329,720 |
| Jun 21, 2026 | 36.97 | 38.29 | 37.00 | 37.50 | 37.50 | 1.43% | 415,108 |
| Jun 17, 2026 | 35.70 | 38.00 | 35.75 | 36.97 | 36.97 | 3.56% | 1,017,055 |
| Jun 16, 2026 | 35.94 | 36.46 | 35.70 | 35.70 | 35.70 | -0.67% | 216,897 |
| Jun 15, 2026 | 34.87 | 36.60 | 34.93 | 35.94 | 35.94 | 3.07% | 937,968 |
| Jun 14, 2026 | 33.50 | 35.00 | 34.06 | 34.87 | 34.87 | 4.09% | 295,724 |
| Jun 11, 2026 | 34.31 | 34.48 | 33.00 | 33.50 | 33.50 | -2.36% | 295,724 |