EGX:ICFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	20.72	21.98	20.70	21.98	21.98	6.08%	569,431
Sep 30, 2026	21.46	21.40	19.55	20.72	20.72	-3.45%	892,632
Sep 29, 2026	22.05	22.55	20.00	21.46	21.46	-2.68%	1,154,827
Sep 28, 2026	22.76	22.99	22.00	22.05	22.05	-3.12%	1,096,153
Sep 27, 2026	22.21	23.75	22.70	22.76	22.76	2.48%	2,637,664
Sep 24, 2026	22.65	22.65	21.16	22.21	22.21	-1.94%	633,080
Sep 23, 2026	22.89	23.49	22.08	22.65	22.65	-1.05%	614,183
Sep 22, 2026	23.00	23.50	22.13	22.89	22.89	-0.48%	436,302
Sep 21, 2026	23.73	23.73	21.80	23.00	23.00	-3.08%	653,247
Sep 20, 2026	23.55	24.35	23.50	23.73	23.73	0.76%	1,486,719
Sep 17, 2026	23.38	23.60	23.03	23.55	23.55	0.73%	961,921
Sep 16, 2026	23.00	23.40	22.70	23.38	23.38	1.65%	819,861
Sep 15, 2026	22.01	23.30	22.00	23.00	23.00	4.50%	1,292,946
Sep 14, 2026	22.61	22.63	21.71	22.01	22.01	-2.65%	3,780,640
Sep 13, 2026	23.60	23.69	22.37	22.61	22.61	-4.19%	474,267
Sep 10, 2026	23.95	23.99	23.20	23.60	23.60	-1.46%	530,891
Sep 9, 2026	22.92	23.95	22.52	23.95	23.95	4.49%	1,871,949
Sep 8, 2026	21.69	23.49	22.61	22.92	22.92	5.67%	2,806,809
Sep 7, 2026	24.15	24.15	20.77	21.69	21.69	-10.19%	1,931,233
Sep 6, 2026	24.60	24.76	24.03	24.15	24.15	-1.83%	1,332,055
Sep 3, 2026	24.20	24.60	23.68	24.60	24.60	1.65%	2,565,545
Sep 2, 2026	24.15	24.57	23.33	24.20	24.20	0.21%	1,788,103
Sep 1, 2026	23.01	24.60	23.27	24.15	24.15	4.95%	5,520,665