IDICO Investment Construction Oil and Natural Gas Joint Stock Company (ICN : UPCOM)
Industrials : Heavy Construction
|
42.20
+0.20/+0.48%
3:05:01 PM
|
|
|
Closing price on 8/8/2023
|
|
Open |
52.10 |
High |
52.30 |
Low |
52.00 |
Volume |
8,500 |
Split-adjusted Price |
48.64 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2023
|
+0.40 / +0.77%
|
52.10
|
52.30
|
52.00
|
52.30
|
52.10
|
48.64
|
8,500
|
|
8/7/2023
|
+0.30 / +0.58%
|
50.50
|
52.20
|
50.50
|
52.20
|
51.90
|
48.54
|
3,400
|
|
8/4/2023
|
+0.60 / +1.16%
|
50.90
|
52.40
|
50.90
|
52.40
|
51.90
|
48.73
|
1,600
|
|
8/3/2023
|
-0.80 / -1.52%
|
51.90
|
52.50
|
51.70
|
51.80
|
51.80
|
48.17
|
11,300
|
|
8/2/2023
|
+0.50 / +0.96%
|
52.90
|
52.90
|
52.20
|
52.40
|
52.60
|
48.73
|
3,300
|
|
8/1/2023
|
-0.70 / -1.33%
|
52.00
|
52.00
|
51.70
|
51.90
|
51.90
|
48.26
|
7,100
|
|
7/31/2023
|
-0.70 / -1.32%
|
52.50
|
53.00
|
52.30
|
52.50
|
52.60
|
48.82
|
5,200
|
|
7/28/2023
|
+0.40 / +0.76%
|
55.30
|
55.30
|
51.80
|
53.00
|
53.20
|
49.29
|
7,800
|
|
7/27/2023
|
+1.00 / +1.89%
|
51.10
|
53.90
|
51.10
|
53.90
|
52.60
|
50.12
|
4,900
|
|
7/26/2023
|
-0.60 / -1.12%
|
53.50
|
53.60
|
50.40
|
53.10
|
52.90
|
49.38
|
17,500
|
|
7/25/2023
|
-0.40 / -0.74%
|
54.30
|
54.30
|
53.50
|
53.60
|
53.70
|
49.85
|
5,200
|
|
7/24/2023
|
-0.90 / -1.64%
|
54.80
|
54.80
|
53.70
|
53.90
|
54.00
|
50.12
|
2,200
|
|
7/21/2023
|
-0.50 / -0.91%
|
55.70
|
55.70
|
54.70
|
54.70
|
54.80
|
50.87
|
1,300
|
|
7/20/2023
|
+0.50 / +0.92%
|
56.30
|
56.30
|
54.70
|
54.70
|
55.20
|
50.87
|
1,300
|
|
7/19/2023
|
+0.10 / +0.19%
|
52.10
|
57.00
|
52.10
|
53.70
|
54.20
|
49.94
|
2,400
|
|
7/18/2023
|
-0.20 / -0.37%
|
53.50
|
53.60
|
53.50
|
53.50
|
53.60
|
49.75
|
2,100
|
|
7/17/2023
|
-0.50 / -0.92%
|
53.90
|
53.90
|
53.60
|
53.60
|
53.70
|
49.85
|
3,500
|
|
7/14/2023
|
+0.40 / +0.75%
|
54.10
|
54.20
|
54.00
|
54.00
|
54.10
|
50.22
|
1,700
|
|
7/13/2023
|
-0.20 / -0.37%
|
51.00
|
54.20
|
51.00
|
54.00
|
53.60
|
50.22
|
10,700
|
|
7/12/2023
|
-1.30 / -2.35%
|
54.50
|
54.50
|
54.00
|
54.10
|
54.20
|
50.31
|
6,800
|
|
7/11/2023
|
-0.20 / -0.36%
|
55.50
|
55.50
|
55.30
|
55.30
|
55.40
|
51.43
|
1,400
|
|
7/10/2023
|
-2.90 / -5.16%
|
56.20
|
56.20
|
53.30
|
53.30
|
55.50
|
49.57
|
5,900
|
|
7/7/2023
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
52.26
|
3,000
|
|
7/6/2023
|
-0.20 / -0.35%
|
56.30
|
56.30
|
56.20
|
56.20
|
56.20
|
52.26
|
3,000
|
|
7/5/2023
|
-0.10 / -0.18%
|
56.70
|
56.70
|
56.30
|
56.40
|
56.40
|
52.45
|
3,000
|
|
7/4/2023
|
-0.50 / -0.88%
|
56.50
|
56.70
|
56.20
|
56.20
|
56.50
|
52.26
|
1,900
|
|
7/3/2023
|
+0.40 / +0.71%
|
56.30
|
56.80
|
56.30
|
56.70
|
56.70
|
52.73
|
4,900
|
|
6/30/2023
|
0.00 / 0.00%
|
53.10
|
56.80
|
53.10
|
56.50
|
56.30
|
52.54
|
3,800
|
|
6/29/2023
|
0.00 / 0.00%
|
56.60
|
56.70
|
56.10
|
56.70
|
56.50
|
52.73
|
4,200
|
|
6/28/2023
|
+0.40 / +0.71%
|
56.60
|
57.00
|
56.50
|
57.00
|
56.70
|
53.01
|
4,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|