International Co. For Investment & Development (EGX:ICID)
Egypt
· Delayed Price · Currency is EGP 3.900
0.00 (0.00%)
At close: Dec 3, 2025
EGX:ICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.92 | 3.97 | 3.87 | 3.89 | 3.89 | -0.77% | 286,410 |
| Oct 12, 2025 | 3.96 | 4.08 | 3.90 | 3.92 | 3.92 | -1.01% | 620,077 |
| Oct 8, 2025 | 3.97 | 4.10 | 3.95 | 3.96 | 3.96 | -0.25% | 765,209 |
| Oct 7, 2025 | 3.91 | 4.12 | 3.91 | 3.97 | 3.97 | 1.53% | 3,756,924 |
| Oct 6, 2025 | 3.79 | 4.05 | 3.76 | 3.91 | 3.91 | 3.17% | 2,880,488 |
| Oct 5, 2025 | 3.66 | 3.87 | 3.65 | 3.79 | 3.79 | 3.55% | 1,525,964 |
| Oct 2, 2025 | 3.71 | 3.74 | 3.65 | 3.66 | 3.66 | -1.35% | 332,587 |
| Oct 1, 2025 | 3.71 | 3.75 | 3.70 | 3.71 | 3.71 | - | 407,056 |
| Sep 30, 2025 | 3.71 | 3.75 | 3.71 | 3.71 | 3.71 | - | 428,177 |
| Sep 29, 2025 | 3.75 | 3.79 | 3.70 | 3.71 | 3.71 | -1.07% | 391,552 |
| Sep 28, 2025 | 3.76 | 3.85 | 3.75 | 3.75 | 3.75 | -0.27% | 503,510 |
| Sep 25, 2025 | 3.68 | 3.88 | 3.65 | 3.76 | 3.76 | 2.17% | 1,722,723 |
| Sep 24, 2025 | 3.58 | 3.70 | 3.58 | 3.68 | 3.68 | 2.79% | 406,540 |
| Sep 23, 2025 | 3.58 | 3.65 | 3.58 | 3.58 | 3.58 | - | 325,105 |
| Sep 22, 2025 | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | -1.65% | 361,770 |
| Sep 21, 2025 | 3.70 | 3.75 | 3.60 | 3.64 | 3.64 | -1.62% | 531,667 |
| Sep 18, 2025 | 3.71 | 3.81 | 3.69 | 3.70 | 3.70 | -0.27% | 754,621 |
| Sep 17, 2025 | 3.70 | 3.75 | 3.67 | 3.71 | 3.71 | 0.27% | 344,550 |
| Sep 16, 2025 | 3.78 | 3.86 | 3.67 | 3.70 | 3.70 | -2.12% | 793,911 |
| Sep 15, 2025 | 3.84 | 3.89 | 3.75 | 3.78 | 3.78 | -1.56% | 1,266,286 |
| Sep 14, 2025 | 3.90 | 3.95 | 3.82 | 3.84 | 3.84 | -1.54% | 794,737 |
| Sep 11, 2025 | 3.97 | 4.03 | 3.90 | 3.90 | 3.90 | -1.76% | 802,672 |
| 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 |