International Co. For Investment & Development (EGX:ICID)
Egypt · Delayed Price · Currency is EGP 4.330
+0.020 (0.46%)
At close: Dec 22, 2025
EGX:ICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.31 | 4.42 | 4.28 | 4.33 | 4.33 | 0.46% | 1,280,129 |
| Dec 21, 2025 | 4.20 | 4.49 | 4.15 | 4.31 | 4.31 | 2.62% | 2,094,506 |
| Dec 18, 2025 | 4.22 | 4.25 | 4.17 | 4.20 | 4.20 | -0.47% | 1,034,762 |
| Dec 17, 2025 | 4.26 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 1,395,431 |
| Dec 16, 2025 | 4.37 | 4.40 | 4.25 | 4.26 | 4.26 | -2.52% | 2,922,397 |
| Dec 15, 2025 | 4.41 | 4.59 | 4.34 | 4.37 | 4.37 | -0.91% | 3,920,700 |
| Dec 14, 2025 | 4.40 | 4.55 | 4.33 | 4.41 | 4.41 | 0.23% | 4,212,607 |
| Dec 11, 2025 | 4.49 | 4.59 | 4.37 | 4.40 | 4.40 | -2.00% | 5,667,828 |
| Dec 10, 2025 | 4.03 | 4.80 | 4.05 | 4.49 | 4.49 | 11.41% | 21,340,820 |
| Dec 9, 2025 | 3.92 | 4.07 | 3.92 | 4.03 | 4.03 | 2.81% | 1,615,346 |
| Dec 8, 2025 | 3.93 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 446,612 |
| Dec 7, 2025 | 3.96 | 4.00 | 3.92 | 3.93 | 3.93 | -0.76% | 438,116 |
| Dec 4, 2025 | 3.90 | 4.06 | 3.91 | 3.96 | 3.96 | 1.54% | 1,568,090 |
| Dec 3, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | - | 377,971 |
| Dec 2, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | 3.90 | -0.26% | 692,425 |
| Dec 1, 2025 | 3.96 | 4.00 | 3.90 | 3.91 | 3.91 | -1.26% | 537,447 |
| Nov 30, 2025 | 3.90 | 4.04 | 3.91 | 3.96 | 3.96 | 1.54% | 1,041,624 |
| Nov 27, 2025 | 3.87 | 3.92 | 3.85 | 3.90 | 3.90 | 0.78% | 378,424 |
| Nov 26, 2025 | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | 0.78% | 162,456 |
| Nov 25, 2025 | 3.89 | 3.96 | 3.83 | 3.84 | 3.84 | -1.29% | 385,017 |
| Nov 24, 2025 | 3.98 | 4.07 | 3.87 | 3.89 | 3.89 | -2.26% | 1,418,965 |
| Nov 23, 2025 | 3.82 | 3.98 | 3.80 | 3.98 | 3.98 | 4.19% | 798,149 |
| Nov 20, 2025 | 3.80 | 3.90 | 3.79 | 3.82 | 3.82 | 0.53% | 479,112 |
| Nov 19, 2025 | 3.84 | 3.88 | 3.77 | 3.80 | 3.80 | -1.04% | 477,439 |
| Nov 18, 2025 | 3.85 | 3.89 | 3.83 | 3.84 | 3.84 | -0.26% | 172,301 |
| Nov 17, 2025 | 3.85 | 3.89 | 3.82 | 3.85 | 3.85 | - | 273,428 |
| Nov 16, 2025 | 3.84 | 3.90 | 3.82 | 3.85 | 3.85 | 0.26% | 227,266 |
| Nov 13, 2025 | 3.84 | 3.88 | 3.82 | 3.84 | 3.84 | - | 189,992 |
| Nov 12, 2025 | 3.87 | 3.89 | 3.82 | 3.84 | 3.84 | -0.78% | 215,221 |
| Nov 11, 2025 | 3.84 | 3.99 | 3.83 | 3.87 | 3.87 | 0.78% | 689,416 |
| Nov 10, 2025 | 3.87 | 3.90 | 3.81 | 3.84 | 3.84 | -0.78% | 331,359 |
| Nov 9, 2025 | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | - | 404,906 |
| Nov 6, 2025 | 3.90 | 3.97 | 3.86 | 3.87 | 3.87 | -0.77% | 337,075 |
| Nov 5, 2025 | 3.84 | 4.08 | 3.85 | 3.90 | 3.90 | 1.56% | 1,476,161 |
| Nov 4, 2025 | 3.82 | 3.88 | 3.77 | 3.84 | 3.84 | 0.52% | 195,208 |
| Nov 3, 2025 | 3.86 | 3.88 | 3.73 | 3.82 | 3.82 | -1.04% | 474,706 |
| Nov 2, 2025 | 3.93 | 3.99 | 3.84 | 3.86 | 3.86 | -1.78% | 839,166 |
| Oct 30, 2025 | 3.91 | 3.96 | 3.89 | 3.93 | 3.93 | 0.51% | 244,759 |
| Oct 29, 2025 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | - | 340,712 |
| Oct 28, 2025 | 4.00 | 4.02 | 3.89 | 3.91 | 3.91 | -2.25% | 548,532 |
| Oct 27, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 506,801 |
| Oct 26, 2025 | 4.02 | 4.18 | 4.01 | 4.04 | 4.04 | 0.50% | 896,976 |
| Oct 23, 2025 | 3.99 | 4.07 | 3.99 | 4.02 | 4.02 | 0.75% | 458,630 |
| Oct 22, 2025 | 3.98 | 4.03 | 3.93 | 3.99 | 3.99 | 0.25% | 695,290 |
| Oct 21, 2025 | 4.02 | 4.07 | 3.95 | 3.98 | 3.98 | -1.00% | 778,032 |
| Oct 20, 2025 | 4.14 | 4.16 | 4.01 | 4.02 | 4.02 | -2.90% | 1,919,025 |
| Oct 19, 2025 | 4.03 | 4.38 | 4.04 | 4.14 | 4.14 | 2.73% | 6,375,904 |
| Oct 16, 2025 | 3.95 | 4.05 | 3.97 | 4.03 | 4.03 | 2.03% | 411,635 |
| Oct 15, 2025 | 3.90 | 4.12 | 3.92 | 3.95 | 3.95 | 1.28% | 1,847,599 |
| Oct 14, 2025 | 3.89 | 3.94 | 3.89 | 3.90 | 3.90 | 0.26% | 252,095 |