Integrated Engineering Group S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.444	0.448	0.439	0.440	0.440	9,259,547
2026-04-19	0.447	0.448	0.439	0.443	0.443	7,942,713
2026-04-16	0.442	0.450	0.439	0.440	0.440	9,267,058
2026-04-15	0.445	0.456	0.435	0.441	0.441	10,016,329
2026-04-14	0.435	0.449	0.433	0.443	0.443	5,444,442
2026-04-12	0.435	0.435	0.435	0.435	0.435	4,506,397
2026-04-09	0.439	0.440	0.433	0.435	0.435	4,506,397
2026-04-08	0.437	0.440	0.436	0.438	0.438	4,624,470
2026-04-07	0.439	0.439	0.420	0.430	0.430	7,745,064
2026-04-06	0.440	0.440	0.432	0.433	0.433	3,764,717
2026-04-05	0.440	0.440	0.435	0.436	0.436	3,886,395
2026-04-02	0.445	0.447	0.437	0.438	0.438	5,878,834
2026-04-01	0.440	0.448	0.439	0.441	0.441	5,273,266
2026-03-31	0.452	0.455	0.436	0.439	0.439	5,715,280
2026-03-30	0.455	0.463	0.449	0.449	0.449	2,887,154
2026-03-29	0.456	0.464	0.448	0.449	0.449	7,591,908
2026-03-26	0.480	0.484	0.456	0.458	0.458	5,354,867
2026-03-25	0.479	0.489	0.467	0.477	0.477	7,834,037
2026-03-24	0.458	0.488	0.453	0.480	0.480	16,443,369
2026-03-18	0.452	0.458	0.450	0.452	0.452	2,102,591
2026-03-17	0.457	0.458	0.440	0.452	0.452	4,006,418
2026-03-16	0.469	0.473	0.451	0.457	0.457	3,929,137
2026-03-15	0.442	0.468	0.441	0.468	0.468	13,942,278
2026-03-12	0.450	0.451	0.440	0.445	0.445	4,159,786
2026-03-11	0.458	0.459	0.445	0.448	0.448	7,201,974
2026-03-10	0.449	0.465	0.444	0.449	0.449	5,886,359
2026-03-09	0.449	0.450	0.443	0.444	0.444	3,442,699
2026-03-08	0.465	0.465	0.448	0.449	0.449	10,487,399
2026-03-05	0.441	0.465	0.441	0.465	0.465	7,446,812
2026-03-04	0.438	0.460	0.429	0.438	0.438	6,840,289
2026-03-03	0.439	0.443	0.426	0.429	0.429	7,036,550
2026-03-02	0.448	0.450	0.432	0.436	0.436	2,969,941
2026-03-01	0.447	0.453	0.422	0.448	0.448	11,857,537
2026-02-26	0.466	0.485	0.460	0.468	0.468	7,072,420
2026-02-25	0.490	0.490	0.453	0.460	0.460	6,061,270
2026-02-24	0.490	0.494	0.484	0.487	0.487	2,209,091
2026-02-23	0.489	0.500	0.484	0.490	0.490	4,001,886
2026-02-22	0.516	0.516	0.486	0.487	0.487	6,745,854
2026-02-19	0.542	0.546	0.515	0.516	0.516	9,476,678
2026-02-18	0.530	0.544	0.526	0.540	0.540	19,553,428
2026-02-17	0.523	0.531	0.510	0.530	0.530	5,853,128
2026-02-16	0.539	0.542	0.518	0.522	0.522	5,439,027
2026-02-15	0.525	0.539	0.518	0.539	0.539	11,194,083
2026-02-12	0.503	0.525	0.501	0.524	0.524	10,320,325
2026-02-11	0.512	0.516	0.494	0.507	0.507	7,746,640
2026-02-10	0.493	0.516	0.493	0.510	0.510	6,501,815
2026-02-09	0.509	0.517	0.490	0.491	0.491	4,491,260
2026-02-08	0.500	0.519	0.499	0.505	0.505	11,657,136
2026-02-05	0.482	0.499	0.480	0.499	0.499	9,124,593
2026-02-04	0.490	0.495	0.480	0.482	0.482	8,478,203
2026-02-03	0.490	0.492	0.485	0.490	0.490	3,352,015
2026-02-02	0.494	0.496	0.470	0.490	0.490	5,898,181
2026-02-01	0.486	0.498	0.480	0.490	0.490	3,877,873
2026-01-28	0.470	0.488	0.465	0.480	0.480	12,871,836
2026-01-27	0.484	0.484	0.463	0.465	0.465	4,849,890
2026-01-26	0.487	0.504	0.470	0.476	0.476	4,574,362
2026-01-25	0.500	0.506	0.480	0.486	0.486	1,593,177
2026-01-22	0.523	0.523	0.496	0.500	0.500	6,943,716
2026-01-21	0.518	0.530	0.491	0.516	0.516	12,142,959
2026-01-20	0.492	0.529	0.492	0.516	0.516	20,980,696

← NewerPage 3 of 8 · 434 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.