International Co. For Investment & Development (EGX:ICID)
Egypt · Delayed Price · Currency is EGP 3.970
-0.010 (-0.25%)
At close: Sep 10, 2025
EGX:ICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.98 | 4.08 | 3.92 | 3.97 | 3.97 | -0.25% | 603,388 |
| Sep 9, 2025 | 3.95 | 4.17 | 3.98 | 3.98 | 3.98 | 0.76% | 2,884,009 |
| Sep 8, 2025 | 4.02 | 4.05 | 3.87 | 3.95 | 3.95 | -1.74% | 1,082,186 |
| Sep 7, 2025 | 4.09 | 4.12 | 3.98 | 4.02 | 4.02 | -1.71% | 956,622 |
| Sep 3, 2025 | 4.03 | 4.25 | 4.06 | 4.09 | 4.09 | 1.49% | 6,567,417 |
| Sep 2, 2025 | 3.78 | 4.08 | 3.83 | 4.03 | 4.03 | 6.61% | 4,671,627 |
| Sep 1, 2025 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.80% | 1,110,335 |
| Aug 31, 2025 | 3.82 | 4.07 | 3.72 | 3.75 | 3.75 | -1.83% | 3,249,426 |
| Aug 28, 2025 | 3.94 | 4.04 | 3.81 | 3.82 | 3.82 | -3.05% | 2,196,093 |
| Aug 27, 2025 | 3.72 | 4.05 | 3.73 | 3.94 | 3.94 | 5.91% | 6,789,239 |
| Aug 26, 2025 | 3.75 | 3.82 | 3.70 | 3.72 | 3.72 | -0.80% | 1,147,590 |
| Aug 25, 2025 | 3.71 | 3.87 | 3.75 | 3.75 | 3.75 | 1.08% | 2,973,963 |
| Aug 24, 2025 | 3.61 | 3.83 | 3.63 | 3.71 | 3.71 | 2.77% | 4,756,231 |
| Aug 21, 2025 | 3.51 | 3.70 | 3.51 | 3.61 | 3.61 | 2.85% | 4,202,718 |
| Aug 20, 2025 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -1.13% | 790,444 |
| Aug 19, 2025 | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | - | 412,712 |
| Aug 18, 2025 | 3.58 | 3.68 | 3.55 | 3.55 | 3.55 | -0.84% | 1,403,456 |
| Aug 17, 2025 | 3.57 | 3.65 | 3.57 | 3.58 | 3.58 | 0.28% | 396,834 |
| Aug 14, 2025 | 3.57 | 3.68 | 3.56 | 3.57 | 3.57 | - | 520,095 |
| Aug 13, 2025 | 3.59 | 3.70 | 3.55 | 3.57 | 3.57 | -0.56% | 659,434 |
| Aug 12, 2025 | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | 747,420 |
| Aug 11, 2025 | 3.62 | 3.74 | 3.60 | 3.61 | 3.61 | -0.28% | 2,135,508 |
| Aug 10, 2025 | 3.52 | 3.74 | 3.60 | 3.62 | 3.62 | 2.84% | 1,820,823 |
| Aug 7, 2025 | 3.53 | 3.58 | 3.50 | 3.52 | 3.52 | -0.28% | 603,314 |
| Aug 6, 2025 | 3.57 | 3.61 | 3.51 | 3.53 | 3.53 | -1.12% | 416,009 |
| Aug 5, 2025 | 3.50 | 3.57 | 3.48 | 3.57 | 3.57 | 2.00% | 1,111,076 |
| Aug 4, 2025 | 3.50 | 3.62 | 3.45 | 3.50 | 3.50 | - | 759,175 |
| Aug 3, 2025 | 3.49 | 3.54 | 3.45 | 3.50 | 3.50 | 0.29% | 92,363 |
| Jul 31, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.49 | 0.87% | 251,895 |
| Jul 30, 2025 | 3.66 | 3.67 | 3.36 | 3.46 | 3.46 | -5.46% | 880,411 |
| Jul 29, 2025 | 3.69 | 3.79 | 3.64 | 3.66 | 3.66 | -0.81% | 852,715 |
| Jul 28, 2025 | 3.50 | 3.78 | 3.51 | 3.69 | 3.69 | 5.43% | 3,993,204 |
| Jul 27, 2025 | 3.48 | 3.59 | 3.49 | 3.50 | 3.50 | 0.57% | 591,942 |
| Jul 23, 2025 | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | - | 27,121 |
| Jul 22, 2025 | 3.47 | 3.53 | 3.44 | 3.48 | 3.48 | 0.29% | 331,173 |
| Jul 21, 2025 | 3.43 | 3.59 | 3.43 | 3.47 | 3.47 | 1.17% | 452,999 |
| Jul 20, 2025 | 3.44 | 3.50 | 3.40 | 3.43 | 3.43 | -0.29% | 446,145 |
| Jul 17, 2025 | 3.46 | 3.53 | 3.43 | 3.44 | 3.44 | -0.58% | 427,796 |
| Jul 16, 2025 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | 1.17% | 215,181 |
| Jul 15, 2025 | 3.50 | 3.50 | 3.37 | 3.42 | 3.42 | -2.29% | 343,287 |
| Jul 14, 2025 | 3.54 | 3.55 | 3.48 | 3.50 | 3.50 | -1.13% | 256,496 |
| Jul 13, 2025 | 3.54 | 3.58 | 3.53 | 3.54 | 3.54 | - | 181,631 |
| Jul 10, 2025 | 3.55 | 3.69 | 3.51 | 3.54 | 3.54 | -0.28% | 1,355,631 |
| Jul 9, 2025 | 3.63 | 3.65 | 3.55 | 3.55 | 3.55 | -2.20% | 618,919 |
| Jul 7, 2025 | 3.62 | 3.71 | 3.59 | 3.63 | 3.63 | 0.28% | 607,713 |
| Jul 6, 2025 | 3.55 | 3.68 | 3.52 | 3.62 | 3.62 | 1.97% | 1,206,327 |
| Jul 2, 2025 | 3.50 | 3.59 | 3.50 | 3.55 | 3.55 | 1.43% | 462,711 |
| Jul 1, 2025 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 480,678 |
| Jun 30, 2025 | 3.55 | 3.67 | 3.50 | 3.57 | 3.57 | 0.56% | 897,734 |
| Jun 29, 2025 | 3.55 | 3.65 | 3.50 | 3.55 | 3.55 | - | 1,469,809 |