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

Egypt · Delayed Price · Currency is EGP

33.12

+0.11 (0.33%)

At close: Apr 27, 2026

EGX:ENGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	32.11	32.74	31.85	32.37	32.37	0.81%	39,581
Mar 10, 2026	31.64	32.26	31.71	32.11	32.11	1.49%	27,267
Mar 9, 2026	32.10	32.45	31.60	31.64	31.64	-1.43%	55,466
Mar 8, 2026	31.99	32.76	31.99	32.10	32.10	0.34%	43,794
Mar 5, 2026	31.36	32.20	31.50	31.99	31.99	2.01%	34,141
Mar 4, 2026	31.47	32.32	31.06	31.36	31.36	-0.35%	51,560
Mar 3, 2026	31.68	32.20	31.33	31.47	31.47	-0.66%	249,795
Mar 2, 2026	31.69	32.44	31.42	31.68	31.68	-0.03%	42,728
Mar 1, 2026	32.90	32.50	31.01	31.69	31.69	-3.68%	102,697
Feb 26, 2026	32.83	33.43	32.60	32.90	32.90	0.21%	35,736
Feb 25, 2026	34.01	34.50	32.51	32.83	32.83	-3.47%	117,756
Feb 24, 2026	34.35	34.85	33.51	34.01	34.01	-0.99%	97,612
Feb 23, 2026	33.68	35.00	33.11	34.35	34.35	1.99%	191,468
Feb 22, 2026	34.26	34.93	33.60	33.68	33.68	-1.69%	60,542
Feb 19, 2026	35.30	35.50	34.25	34.26	34.26	-2.95%	663,838
Feb 18, 2026	33.00	35.30	32.91	35.30	35.30	6.97%	397,090
Feb 17, 2026	32.94	33.50	32.70	33.00	33.00	0.18%	114,734
Feb 16, 2026	33.51	34.20	32.76	32.94	32.94	-1.70%	191,445
Feb 15, 2026	32.91	34.05	33.05	33.51	33.51	1.82%	116,214
Feb 12, 2026	32.88	33.40	32.76	32.91	32.91	0.09%	36,187
Feb 11, 2026	34.00	34.23	32.63	32.88	32.88	-3.29%	197,881
Feb 10, 2026	33.47	34.13	33.53	34.00	34.00	1.58%	90,953
Feb 9, 2026	33.78	34.14	33.25	33.47	33.47	-0.92%	60,524
Feb 8, 2026	33.76	34.49	33.60	33.78	33.78	0.06%	85,980
Feb 5, 2026	34.00	34.25	33.50	33.76	33.76	-0.71%	192,601
Feb 4, 2026	35.43	35.89	33.80	34.00	34.00	-4.04%	825,745
Feb 3, 2026	35.31	37.00	34.90	35.43	35.43	0.34%	401,848
Feb 2, 2026	34.09	35.45	32.00	35.31	35.31	3.58%	216,852
Feb 1, 2026	34.29	34.79	33.75	34.09	34.09	-0.58%	38,812
Jan 28, 2026	34.37	35.19	33.71	34.29	34.29	-0.23%	629,030
Jan 27, 2026	35.50	36.50	34.15	34.37	34.37	-3.18%	569,169
Jan 26, 2026	34.00	35.56	33.82	35.50	35.50	4.41%	1,422,947
Jan 25, 2026	33.43	34.30	33.00	34.00	34.00	1.71%	492,762
Jan 22, 2026	33.27	33.90	33.02	33.43	33.43	0.48%	121,482
Jan 21, 2026	32.20	35.00	32.25	33.27	33.27	3.32%	1,005,132
Jan 20, 2026	31.88	32.48	31.58	32.20	32.20	1.00%	396,681
Jan 19, 2026	30.46	33.00	30.46	31.88	31.88	4.66%	1,228,186
Jan 18, 2026	29.82	31.45	30.08	30.46	30.46	2.15%	483,894
Jan 15, 2026	32.59	32.80	29.00	29.82	29.82	-8.50%	1,255,591
Jan 14, 2026	33.14	34.30	32.50	32.59	32.59	-1.66%	205,632
Jan 13, 2026	33.84	34.25	33.00	33.14	33.14	-2.07%	195,939
Jan 12, 2026	34.86	35.32	33.75	33.84	33.84	-2.93%	206,063
Jan 11, 2026	35.64	37.00	34.51	34.86	34.86	-2.19%	257,687
Jan 8, 2026	36.90	37.00	35.47	35.64	35.64	-3.41%	244,600
Jan 6, 2026	35.28	39.55	35.37	36.90	36.90	4.59%	2,333,653
Jan 5, 2026	35.26	35.30	34.00	35.28	35.28	0.06%	217,549
Jan 4, 2026	33.24	35.44	33.25	35.26	35.26	6.08%	198,640
Dec 31, 2025	33.60	33.89	33.20	33.24	33.24	-1.07%	67,193
Dec 30, 2025	33.56	33.89	33.36	33.60	33.60	0.12%	58,990
Dec 29, 2025	33.86	33.85	33.36	33.56	33.56	-0.89%	59,316
Dec 28, 2025	34.07	34.38	33.40	33.86	33.86	-0.62%	169,617
Dec 25, 2025	34.45	34.95	34.05	34.07	34.07	-1.10%	83,075
Dec 24, 2025	35.00	35.49	34.10	34.45	34.45	-1.57%	120,419
Dec 23, 2025	34.56	35.10	34.40	35.00	35.00	1.27%	121,468
Dec 22, 2025	35.17	35.69	34.50	34.56	34.56	-1.73%	33,285
Dec 21, 2025	34.64	35.70	34.62	35.17	35.17	1.53%	32,298
Dec 18, 2025	35.19	35.76	34.57	34.64	34.64	-1.56%	104,095
Dec 17, 2025	34.70	35.39	34.24	35.19	35.19	1.41%	73,774
Dec 16, 2025	35.89	36.49	34.00	34.70	34.70	-3.32%	192,528
Dec 15, 2025	37.35	37.72	35.60	35.89	35.89	-3.91%	1,890,710
Dec 14, 2025	37.51	37.95	37.07	37.35	37.35	-0.43%	115,472
Dec 11, 2025	37.30	37.97	37.12	37.51	37.51	0.56%	78,454
Dec 10, 2025	37.53	37.95	37.12	37.30	37.30	-0.61%	100,989
Dec 9, 2025	37.11	38.30	37.31	37.53	37.53	1.13%	224,337
Dec 8, 2025	37.30	38.68	37.00	37.11	37.11	-0.51%	318,861
Dec 7, 2025	37.00	37.58	37.00	37.30	37.30	0.81%	25,958
Dec 4, 2025	37.00	38.00	36.55	37.00	37.00	-	588,018
Dec 3, 2025	37.02	38.00	36.60	37.00	37.00	-0.05%	90,152
Dec 2, 2025	37.23	38.20	37.00	37.02	37.02	-0.56%	100,383
Dec 1, 2025	38.19	38.50	37.00	37.23	37.23	-2.51%	86,660
Nov 30, 2025	38.10	38.50	37.76	38.19	38.19	0.24%	33,184
Nov 27, 2025	37.24	39.77	37.00	38.10	38.10	2.31%	1,229,860