Integrated Engineering Group S.A.E historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.533	0.533	0.489	0.533	0.533	189,548,496
2026-07-21	0.465	0.485	0.463	0.485	0.485	70,639,864
2026-07-20	0.453	0.475	0.453	0.464	0.464	59,366,480
2026-07-19	0.457	0.459	0.449	0.451	0.451	24,568,230
2026-07-16	0.458	0.468	0.452	0.455	0.455	39,132,712
2026-07-15	0.446	0.459	0.444	0.451	0.451	38,760,980
2026-07-14	0.447	0.454	0.436	0.446	0.446	18,410,244
2026-07-13	0.455	0.455	0.442	0.449	0.449	15,755,667
2026-07-12	0.435	0.463	0.432	0.450	0.450	50,656,284
2026-07-09	0.428	0.439	0.423	0.435	0.435	11,301,616
2026-07-08	0.435	0.437	0.424	0.425	0.425	11,954,048
2026-07-07	0.437	0.444	0.430	0.438	0.438	15,235,683
2026-07-06	0.429	0.445	0.426	0.435	0.435	37,831,148
2026-07-05	0.415	0.429	0.413	0.428	0.428	14,810,560
2026-07-01	0.415	0.417	0.412	0.413	0.413	5,095,135
2026-06-30	0.407	0.415	0.402	0.415	0.415	6,280,371
2026-06-29	0.410	0.410	0.372	0.404	0.404	4,221,859
2026-06-28	0.417	0.418	0.402	0.403	0.403	9,819,183
2026-06-25	0.421	0.424	0.410	0.412	0.412	8,399,369
2026-06-24	0.422	0.425	0.420	0.422	0.422	3,361,576
2026-06-23	0.427	0.430	0.422	0.422	0.422	5,278,582
2026-06-22	0.431	0.432	0.426	0.427	0.427	7,186,793
2026-06-21	0.432	0.433	0.427	0.429	0.429	7,676,741
2026-06-17	0.433	0.436	0.425	0.429	0.429	12,827,488
2026-06-16	0.423	0.437	0.423	0.433	0.433	19,077,128
2026-06-15	0.430	0.430	0.417	0.421	0.421	17,108,776
2026-06-14	0.421	0.435	0.418	0.425	0.425	19,026,960
2026-06-11	0.432	0.432	0.413	0.414	0.414	12,717,897
2026-06-10	0.444	0.447	0.431	0.431	0.431	23,633,248
2026-06-09	0.450	0.451	0.441	0.444	0.444	15,898,518
2026-06-08	0.457	0.463	0.442	0.447	0.447	76,633,344
2026-06-07	0.439	0.439	0.429	0.435	0.435	17,857,652
2026-06-04	0.432	0.438	0.430	0.438	0.438	32,571,916
2026-06-03	0.413	0.430	0.412	0.429	0.429	35,332,352
2026-06-02	0.409	0.417	0.409	0.414	0.414	10,161,207
2026-06-01	0.410	0.414	0.405	0.409	0.409	9,610,218
2026-05-25	0.410	0.412	0.407	0.409	0.409	6,437,623
2026-05-24	0.412	0.412	0.409	0.410	0.410	6,622,298
2026-05-21	0.425	0.425	0.403	0.409	0.409	14,154,057
2026-05-20	0.423	0.425	0.421	0.421	0.421	6,409,217
2026-05-19	0.425	0.426	0.422	0.422	0.422	7,229,233
2026-05-18	0.427	0.428	0.422	0.424	0.424	12,134,482
2026-05-17	0.427	0.438	0.426	0.427	0.427	30,987,392
2026-05-14	0.427	0.428	0.425	0.427	0.427	11,410,065
2026-05-13	0.424	0.432	0.422	0.426	0.426	23,031,082
2026-05-12	0.426	0.428	0.420	0.422	0.422	29,734,092
2026-05-11	0.431	0.432	0.426	0.426	0.426	14,731,123
2026-05-10	0.431	0.433	0.430	0.430	0.430	11,387,890
2026-05-06	0.433	0.433	0.428	0.429	0.429	11,172,674
2026-05-05	0.428	0.434	0.426	0.430	0.430	12,525,293
2026-05-04	0.432	0.437	0.427	0.431	0.431	20,094,952
2026-05-03	0.426	0.433	0.421	0.430	0.430	27,171,976
2026-04-30	0.435	0.436	0.421	0.422	0.422	51,047,624
2026-04-29	0.441	0.442	0.428	0.433	0.433	54,409,304
2026-04-28	0.461	0.469	0.433	0.441	0.441	70,675,064
2026-04-27	0.458	0.468	0.454	0.457	0.457	23,379,732
2026-04-26	0.476	0.476	0.450	0.452	0.452	19,091,064
2026-04-23	0.488	0.489	0.469	0.471	0.471	15,775,395
2026-04-22	0.480	0.494	0.469	0.487	0.487	50,169,472
2026-04-21	0.444	0.484	0.440	0.479	0.479	26,584,844

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.