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

Egypt · Delayed Price · Currency is EGP

47.01

+0.73 (1.58%)

At close: Aug 5, 2026

EGX:ENGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	35.12	35.70	34.30	34.31	34.31	-2.31%	704,441
Jun 9, 2026	34.25	35.47	34.46	35.12	35.12	2.54%	923,893
Jun 8, 2026	33.82	34.28	33.70	34.25	34.25	1.27%	462,020
Jun 7, 2026	33.74	34.00	33.21	33.82	33.82	0.24%	278,050
Jun 4, 2026	33.92	34.00	33.56	33.74	33.74	-0.53%	161,150
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