Industrial Engineering Company for Construction and Development (ICON) (S.A.E.) (EGX:ENGC)
Egypt · Delayed Price · Currency is EGP 42.00
-1.00 (-2.33%)
At close: Sep 14, 2026
EGX:ENGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 44.33 | 44.60 | 42.82 | 43.00 | 43.00 | -3.00% | 137,637 |
| Sep 10, 2026 | 44.22 | 45.50 | 43.50 | 44.33 | 44.33 | 0.25% | 128,206 |
| Sep 9, 2026 | 44.66 | 46.00 | 43.90 | 44.22 | 44.22 | -0.99% | 217,266 |
| Sep 8, 2026 | 46.00 | 46.00 | 44.50 | 44.66 | 44.66 | -2.91% | 190,385 |
| Sep 7, 2026 | 44.13 | 46.00 | 43.85 | 46.00 | 46.00 | 4.24% | 326,437 |
| Sep 6, 2026 | 44.77 | 44.83 | 43.75 | 44.13 | 44.13 | -1.43% | 186,959 |
| Sep 3, 2026 | 45.37 | 45.93 | 43.31 | 44.77 | 44.77 | -1.32% | 278,475 |
| Sep 2, 2026 | 42.64 | 45.40 | 42.97 | 45.37 | 45.37 | 6.40% | 860,790 |
| Sep 1, 2026 | 43.40 | 44.98 | 41.80 | 42.64 | 42.64 | -1.75% | 567,423 |
| Aug 31, 2026 | 45.72 | 47.00 | 42.15 | 43.40 | 43.40 | -5.07% | 304,532 |
| Aug 30, 2026 | 45.15 | 46.27 | 44.56 | 45.72 | 45.72 | 1.26% | 80,080 |
| Aug 26, 2026 | 45.92 | 46.49 | 44.50 | 45.15 | 45.15 | -1.68% | 291,499 |
| Aug 25, 2026 | 47.53 | 47.99 | 42.25 | 45.92 | 45.92 | -3.39% | 202,405 |
| 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 |