Industrial Engineering Company for Construction and Development (ICON) (S.A.E.) (EGX:ENGC)
Egypt · Delayed Price · Currency is EGP 31.43
-1.33 (-4.06%)
At close: Oct 22, 2026
EGX:ENGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 32.76 | 32.89 | 31.25 | 31.43 | 31.43 | -4.06% | 140,179 |
| Oct 21, 2026 | 32.59 | 33.69 | 32.60 | 32.76 | 32.76 | 0.52% | 241,242 |
| Oct 20, 2026 | 31.38 | 32.72 | 31.60 | 32.59 | 32.59 | 3.86% | 136,836 |
| Oct 19, 2026 | 31.63 | 32.45 | 30.00 | 31.38 | 31.38 | -0.79% | 289,509 |
| Oct 18, 2026 | 33.89 | 33.89 | 31.20 | 31.63 | 31.63 | -6.67% | 171,744 |
| Oct 15, 2026 | 33.84 | 34.00 | 33.12 | 33.89 | 33.89 | 0.15% | 176,752 |
| Oct 14, 2026 | 33.37 | 34.40 | 33.06 | 33.84 | 33.84 | 1.41% | 220,790 |
| Oct 13, 2026 | 34.53 | 34.80 | 32.37 | 33.37 | 33.37 | -3.36% | 666,309 |
| Oct 12, 2026 | 36.00 | 36.39 | 34.12 | 34.53 | 34.53 | -4.08% | 217,859 |
| Oct 11, 2026 | 37.00 | 37.44 | 36.00 | 36.00 | 36.00 | -2.70% | 194,504 |
| Oct 7, 2026 | 36.85 | 37.50 | 36.50 | 37.00 | 37.00 | 0.41% | 386,430 |
| Oct 6, 2026 | 37.13 | 37.93 | 36.80 | 36.85 | 36.85 | -0.75% | 190,590 |
| Oct 5, 2026 | 37.88 | 38.50 | 36.83 | 37.13 | 37.13 | -1.98% | 289,800 |
| Oct 4, 2026 | 36.40 | 37.98 | 36.71 | 37.88 | 37.88 | 4.07% | 430,846 |
| Oct 1, 2026 | 34.47 | 36.47 | 34.70 | 36.40 | 36.40 | 5.60% | 481,228 |
| Sep 30, 2026 | 35.81 | 35.78 | 33.33 | 34.47 | 34.47 | -3.74% | 736,477 |
| Sep 29, 2026 | 38.01 | 39.10 | 35.70 | 35.81 | 35.81 | -5.79% | 483,274 |
| Sep 28, 2026 | 39.73 | 39.99 | 37.37 | 38.01 | 38.01 | -4.33% | 334,535 |
| Sep 27, 2026 | 40.28 | 41.70 | 39.50 | 39.73 | 39.73 | -1.37% | 231,795 |
| Sep 24, 2026 | 41.65 | 41.75 | 39.11 | 40.28 | 40.28 | -3.29% | 396,080 |
| Sep 23, 2026 | 41.40 | 43.25 | 41.21 | 41.65 | 41.65 | 0.60% | 529,775 |
| Sep 22, 2026 | 42.55 | 43.29 | 41.20 | 41.40 | 41.40 | -2.70% | 524,264 |
| Sep 21, 2026 | 44.27 | 45.94 | 41.80 | 42.55 | 42.55 | -3.89% | 1,318,044 |
| Sep 20, 2026 | 42.50 | 45.90 | 42.41 | 44.27 | 44.27 | 4.16% | 1,295,895 |
| Sep 17, 2026 | 41.30 | 43.77 | 41.33 | 42.50 | 42.50 | 2.91% | 347,645 |
| Sep 16, 2026 | 41.12 | 42.15 | 41.20 | 41.30 | 41.30 | 0.44% | 51,331 |
| Sep 15, 2026 | 42.00 | 42.06 | 41.12 | 41.12 | 41.12 | -2.10% | 250,125 |
| Sep 14, 2026 | 43.00 | 43.50 | 41.00 | 42.00 | 42.00 | -2.33% | 230,940 |
| 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 |