International Co. For Investment & Development (EGX:ICID)
Egypt
· Delayed Price · Currency is EGP 4.420
-0.070 (-1.56%)
At close: Apr 28, 2026
EGX:ICID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -1.56% | 1,173,747 |
| Apr 27, 2026 | 4.57 | 4.65 | 4.46 | 4.49 | 4.49 | -1.75% | 899,476 |
| Apr 26, 2026 | 4.63 | 4.74 | 4.57 | 4.57 | 4.57 | -1.30% | 1,434,596 |
| Apr 23, 2026 | 4.58 | 4.84 | 4.62 | 4.63 | 4.63 | 1.09% | 3,383,546 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.50 | 4.58 | 4.58 | -0.22% | 1,065,664 |
| Apr 21, 2026 | 4.45 | 4.74 | 4.54 | 4.59 | 4.59 | 3.15% | 4,278,381 |
| Apr 20, 2026 | 4.50 | 4.56 | 4.40 | 4.45 | 4.45 | -1.11% | 1,838,634 |
| Apr 19, 2026 | 4.40 | 4.60 | 4.45 | 4.50 | 4.50 | 2.27% | 3,219,840 |
| Apr 16, 2026 | 4.47 | 4.50 | 4.31 | 4.40 | 4.40 | -1.57% | 1,051,511 |
| Apr 15, 2026 | 4.25 | 4.55 | 4.23 | 4.47 | 4.47 | 5.18% | 8,409,080 |
| Apr 14, 2026 | 4.00 | 4.33 | 4.01 | 4.25 | 4.25 | 6.25% | 5,261,162 |
| Apr 9, 2026 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | - | 593,016 |
| Apr 8, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 635,663 |
| Apr 7, 2026 | 3.97 | 4.01 | 3.92 | 3.92 | 3.92 | -1.26% | 645,947 |
| Apr 6, 2026 | 4.06 | 4.09 | 3.97 | 3.97 | 3.97 | -2.22% | 1,255,009 |
| Apr 5, 2026 | 3.96 | 4.17 | 3.95 | 4.06 | 4.06 | 2.53% | 4,183,630 |
| Apr 2, 2026 | 3.92 | 4.04 | 3.85 | 3.96 | 3.96 | 1.02% | 2,690,769 |
| Apr 1, 2026 | 3.77 | 3.95 | 3.75 | 3.92 | 3.92 | 3.98% | 1,669,958 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.68 | 3.77 | 3.77 | 1.89% | 535,077 |
| Mar 30, 2026 | 3.80 | 3.82 | 3.69 | 3.70 | 3.70 | -2.63% | 319,468 |
| Mar 29, 2026 | 3.81 | 3.90 | 3.75 | 3.80 | 3.80 | -0.26% | 1,562,264 |
| Mar 26, 2026 | 3.73 | 3.82 | 3.72 | 3.81 | 3.81 | 2.14% | 775,603 |
| Mar 25, 2026 | 3.64 | 3.88 | 3.68 | 3.73 | 3.73 | 2.47% | 823,164 |
| Mar 24, 2026 | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | 0.55% | 344,751 |
| Mar 18, 2026 | 3.60 | 3.69 | 3.58 | 3.62 | 3.62 | 0.56% | 286,712 |
| Mar 17, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.41% | 191,200 |
| Mar 16, 2026 | 3.62 | 3.65 | 3.55 | 3.55 | 3.55 | -1.93% | 202,549 |
| Mar 15, 2026 | 3.72 | 3.74 | 3.60 | 3.62 | 3.62 | -2.69% | 202,466 |
| Mar 12, 2026 | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | - | 62,465 |
| Mar 11, 2026 | 3.65 | 3.78 | 3.64 | 3.72 | 3.72 | 1.92% | 323,562 |
| Mar 10, 2026 | 3.59 | 3.67 | 3.60 | 3.65 | 3.65 | 1.67% | 130,637 |
| Mar 9, 2026 | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | 244,681 |
| Mar 8, 2026 | 3.63 | 3.69 | 3.60 | 3.61 | 3.61 | -0.55% | 633,960 |
| Mar 5, 2026 | 3.58 | 3.66 | 3.56 | 3.63 | 3.63 | 1.40% | 616,843 |
| Mar 4, 2026 | 3.59 | 3.61 | 3.50 | 3.58 | 3.58 | -0.28% | 286,776 |
| Mar 3, 2026 | 3.62 | 3.72 | 3.57 | 3.59 | 3.59 | -0.83% | 349,516 |
| Mar 2, 2026 | 3.60 | 3.71 | 3.55 | 3.62 | 3.62 | 0.56% | 96,881 |
| Mar 1, 2026 | 3.76 | 3.68 | 3.45 | 3.60 | 3.60 | -4.26% | 255,547 |
| Feb 26, 2026 | 3.72 | 3.85 | 3.72 | 3.76 | 3.76 | 1.08% | 324,199 |
| Feb 25, 2026 | 3.71 | 3.90 | 3.71 | 3.72 | 3.72 | 0.27% | 1,426,333 |
| Feb 24, 2026 | 3.74 | 3.78 | 3.66 | 3.71 | 3.71 | -0.80% | 210,146 |
| Feb 23, 2026 | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | 1.63% | 85,544 |
| Feb 22, 2026 | 3.77 | 3.75 | 3.66 | 3.68 | 3.68 | -2.39% | 266,675 |
| Feb 19, 2026 | 3.82 | 3.85 | 3.74 | 3.77 | 3.77 | -1.31% | 488,484 |
| Feb 18, 2026 | 3.87 | 3.91 | 3.75 | 3.82 | 3.82 | -1.29% | 867,762 |
| Feb 17, 2026 | 3.86 | 3.93 | 3.86 | 3.87 | 3.87 | 0.26% | 289,417 |
| Feb 16, 2026 | 3.85 | 3.94 | 3.83 | 3.86 | 3.86 | 0.26% | 618,029 |
| Feb 15, 2026 | 3.88 | 3.95 | 3.84 | 3.85 | 3.85 | -0.77% | 503,326 |
| Feb 12, 2026 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | 0.52% | 756,842 |
| Feb 11, 2026 | 3.93 | 4.08 | 3.85 | 3.86 | 3.86 | -1.78% | 1,266,469 |
| Feb 10, 2026 | 3.91 | 4.00 | 3.91 | 3.93 | 3.93 | 0.51% | 746,655 |
| Feb 9, 2026 | 3.83 | 4.05 | 3.82 | 3.91 | 3.91 | 2.09% | 2,095,059 |
| Feb 8, 2026 | 3.84 | 3.89 | 3.80 | 3.83 | 3.83 | -0.26% | 338,040 |
| Feb 5, 2026 | 3.90 | 3.94 | 3.82 | 3.84 | 3.84 | -1.54% | 424,289 |
| Feb 4, 2026 | 3.80 | 3.93 | 3.78 | 3.90 | 3.90 | 2.63% | 940,770 |
| Feb 3, 2026 | 3.79 | 3.83 | 3.75 | 3.80 | 3.80 | 0.26% | 300,484 |
| Feb 2, 2026 | 3.65 | 3.88 | 3.67 | 3.79 | 3.79 | 3.84% | 1,304,167 |
| Feb 1, 2026 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 0.83% | 310,824 |
| Jan 28, 2026 | 3.68 | 3.78 | 3.60 | 3.62 | 3.62 | -1.63% | 1,096,889 |
| Jan 27, 2026 | 3.80 | 3.83 | 3.67 | 3.68 | 3.68 | -3.16% | 744,246 |
| Jan 26, 2026 | 3.76 | 3.85 | 3.72 | 3.80 | 3.80 | 1.06% | 728,987 |
| Jan 25, 2026 | 3.89 | 3.86 | 3.72 | 3.76 | 3.76 | -3.34% | 1,768,183 |
| Jan 22, 2026 | 3.88 | 3.94 | 3.85 | 3.89 | 3.89 | 0.26% | 571,937 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.85 | 3.88 | 3.88 | -0.51% | 262,968 |
| Jan 20, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | -1.02% | 426,559 |
| Jan 19, 2026 | 3.89 | 3.96 | 3.82 | 3.94 | 3.94 | 1.29% | 1,160,669 |
| Jan 18, 2026 | 3.79 | 3.90 | 3.78 | 3.89 | 3.89 | 2.64% | 261,717 |
| Jan 15, 2026 | 3.87 | 3.97 | 3.66 | 3.79 | 3.79 | -2.07% | 1,401,337 |
| Jan 14, 2026 | 4.17 | 4.18 | 3.81 | 3.87 | 3.87 | -7.19% | 1,307,291 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -3.02% | 681,506 |
| Jan 12, 2026 | 4.33 | 4.41 | 4.30 | 4.30 | 4.30 | -0.69% | 617,451 |
| Jan 11, 2026 | 4.35 | 4.41 | 4.30 | 4.33 | 4.33 | -0.46% | 322,206 |
| Jan 8, 2026 | 4.43 | 4.51 | 4.34 | 4.35 | 4.35 | -1.81% | 1,102,385 |
| Jan 6, 2026 | 4.42 | 4.50 | 4.38 | 4.43 | 4.43 | 0.23% | 1,099,850 |
| Jan 5, 2026 | 4.52 | 4.54 | 4.40 | 4.42 | 4.42 | -2.21% | 874,213 |
| Jan 4, 2026 | 4.68 | 4.68 | 4.50 | 4.52 | 4.52 | -3.42% | 1,289,594 |
| Dec 31, 2025 | 4.72 | 4.76 | 4.52 | 4.68 | 4.68 | -0.85% | 7,417,332 |
| Dec 30, 2025 | 4.36 | 4.99 | 4.43 | 4.72 | 4.72 | 8.26% | 15,285,970 |
| Dec 29, 2025 | 4.38 | 4.42 | 4.35 | 4.36 | 4.36 | -0.46% | 483,894 |
| Dec 28, 2025 | 4.40 | 4.45 | 4.38 | 4.38 | 4.38 | -0.45% | 374,150 |
| Dec 25, 2025 | 4.39 | 4.42 | 4.34 | 4.40 | 4.40 | 0.23% | 936,038 |
| Dec 24, 2025 | 4.42 | 4.47 | 4.37 | 4.39 | 4.39 | -0.68% | 484,329 |
| Dec 23, 2025 | 4.33 | 4.47 | 4.34 | 4.42 | 4.42 | 2.08% | 2,322,561 |
| 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 |