Industrial Engineering Company for Construction and Development (ICON) (S.A.E) (EGX:ENGC)

Egypt · Delayed Price · Currency is EGP

33.74

-0.18 (-0.53%)

At close: Jun 4, 2026

EGX:ENGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.63	34.28	33.52	33.92	33.92	0.86%	379,535
Jun 2, 2026	33.02	33.99	33.11	33.63	33.63	1.85%	721,626
Jun 1, 2026	32.81	33.79	32.90	33.02	33.02	0.64%	466,309
May 25, 2026	33.00	33.22	32.61	32.81	32.81	-0.58%	199,253
May 24, 2026	32.64	33.35	32.64	33.00	33.00	1.10%	176,063
May 21, 2026	32.89	33.29	32.31	32.64	32.64	-0.76%	123,171
May 20, 2026	33.45	33.79	32.60	32.89	32.89	-1.67%	323,233
May 19, 2026	33.00	34.00	33.25	33.45	33.45	1.36%	440,590
May 18, 2026	34.58	34.88	33.00	33.00	33.00	-4.57%	395,008
May 17, 2026	34.77	35.58	34.56	34.58	34.58	-0.55%	470,204
May 14, 2026	34.21	34.84	34.20	34.77	34.77	1.64%	162,125
May 13, 2026	34.90	35.15	34.20	34.21	34.21	-1.98%	345,868
May 12, 2026	35.49	35.79	33.51	34.90	34.90	-1.66%	576,877
May 11, 2026	34.85	35.86	34.90	35.49	35.49	1.84%	439,910
May 10, 2026	34.19	34.90	34.30	34.85	34.85	1.93%	385,103
May 6, 2026	34.17	34.49	33.95	34.19	34.19	0.06%	272,702
May 5, 2026	34.84	34.79	34.09	34.17	34.17	-1.92%	212,946
May 4, 2026	34.66	34.90	33.80	34.84	34.84	0.52%	539,844
May 3, 2026	34.08	34.85	34.00	34.66	34.66	1.70%	494,126
Apr 30, 2026	32.98	34.40	32.99	34.08	34.08	3.34%	956,214
Apr 29, 2026	33.14	33.31	32.91	32.98	32.98	-0.48%	339,036
Apr 28, 2026	33.12	33.46	32.91	33.14	33.14	0.06%	751,409
Apr 27, 2026	33.01	33.75	32.89	33.12	33.12	0.33%	1,012,053
Apr 26, 2026	32.20	33.30	32.20	33.01	33.01	2.52%	667,554
Apr 23, 2026	32.18	32.46	32.03	32.20	32.20	0.06%	287,044
Apr 22, 2026	32.15	32.29	32.02	32.18	32.18	0.09%	102,114
Apr 21, 2026	32.07	32.49	32.00	32.15	32.15	0.25%	84,488
Apr 20, 2026	32.59	32.77	32.00	32.07	32.07	-1.60%	115,202
Apr 19, 2026	32.44	32.75	32.45	32.59	32.59	0.46%	87,727
Apr 16, 2026	32.40	32.78	32.36	32.44	32.44	0.12%	176,419
Apr 15, 2026	32.19	32.76	32.35	32.40	32.40	0.65%	73,938
Apr 14, 2026	32.08	32.93	31.82	32.19	32.19	0.34%	69,359
Apr 9, 2026	32.45	32.94	31.91	32.08	32.08	-1.14%	206,552
Apr 8, 2026	31.97	33.40	32.44	32.45	32.45	1.50%	361,238
Apr 7, 2026	31.47	32.94	31.50	31.97	31.97	1.59%	400,145
Apr 6, 2026	31.18	31.73	30.65	31.47	31.47	0.93%	79,198
Apr 5, 2026	31.47	31.88	30.74	31.18	31.18	-0.92%	51,096
Apr 2, 2026	31.50	31.66	31.33	31.47	31.47	-0.10%	24,048
Apr 1, 2026	31.17	31.69	31.01	31.50	31.50	1.06%	39,312
Mar 31, 2026	31.04	31.76	30.75	31.17	31.17	0.42%	40,474
Mar 30, 2026	31.46	31.90	30.70	31.04	31.04	-1.34%	81,944
Mar 29, 2026	31.79	31.88	31.40	31.46	31.46	-1.04%	30,861
Mar 26, 2026	32.00	32.25	31.70	31.79	31.79	-0.66%	61,881
Mar 25, 2026	31.83	32.24	31.84	32.00	32.00	0.53%	144,508
Mar 24, 2026	32.38	32.95	31.62	31.83	31.83	-1.70%	103,034
Mar 18, 2026	32.34	32.87	32.15	32.38	32.38	0.12%	74,324
Mar 17, 2026	32.48	32.93	32.02	32.34	32.34	-0.43%	12,077
Mar 16, 2026	32.84	32.99	32.02	32.48	32.48	-1.10%	48,787
Mar 15, 2026	33.00	33.59	32.82	32.84	32.84	-0.48%	44,946
Mar 12, 2026	32.37	33.95	32.30	33.00	33.00	1.95%	1,230,122