Integrated Engineering Group S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.478	0.504	0.474	0.490	0.490	15,704,812
2026-01-18	0.470	0.480	0.468	0.472	0.472	1,676,990
2026-01-15	0.486	0.486	0.464	0.470	0.470	1,624,816
2026-01-14	0.489	0.506	0.450	0.490	0.490	5,799,819
2026-01-13	0.495	0.518	0.486	0.487	0.487	8,996,907
2026-01-12	0.512	0.513	0.486	0.488	0.488	11,037,184
2026-01-11	0.517	0.520	0.511	0.512	0.512	3,149,449
2026-01-08	0.527	0.527	0.517	0.518	0.518	6,195,879
2026-01-06	0.524	0.530	0.518	0.519	0.519	8,542,712
2026-01-05	0.528	0.530	0.517	0.519	0.519	11,312,599
2026-01-04	0.532	0.540	0.520	0.521	0.521	4,711,433
2025-12-31	0.522	0.540	0.510	0.530	0.530	42,497,328
2025-12-30	0.540	0.549	0.507	0.512	0.512	18,829,380
2025-12-29	0.551	0.560	0.535	0.540	0.540	16,870,340
2025-12-28	0.596	0.600	0.544	0.545	0.545	27,721,820
2025-12-25	0.589	0.609	0.579	0.596	0.596	24,570,546
2025-12-24	0.555	0.578	0.546	0.578	0.578	19,044,352
2025-12-23	0.542	0.564	0.542	0.554	0.554	17,493,250
2025-12-22	0.575	0.578	0.537	0.542	0.542	19,080,330
2025-12-21	0.584	0.596	0.564	0.578	0.578	25,190,048
2025-12-18	0.583	0.590	0.560	0.579	0.579	16,209,645
2025-12-17	0.604	0.615	0.581	0.581	0.581	29,272,654
2025-12-16	0.578	0.609	0.575	0.608	0.608	37,768,360
2025-12-15	0.574	0.600	0.555	0.578	0.578	25,324,160
2025-12-14	0.597	0.597	0.539	0.579	0.579	36,213,824
2025-12-11	0.629	0.629	0.593	0.598	0.598	37,005,384
2025-12-10	0.620	0.635	0.602	0.631	0.631	34,152,648
2025-12-09	0.605	0.622	0.592	0.620	0.620	20,816,266
2025-12-08	0.607	0.614	0.593	0.610	0.610	13,234,926
2025-12-07	0.592	0.619	0.580	0.612	0.612	31,710,244
2025-12-04	0.577	0.595	0.570	0.595	0.595	23,495,884
2025-12-03	0.553	0.583	0.530	0.575	0.575	32,457,280
2025-12-02	0.518	0.554	0.510	0.551	0.551	36,882,944
2025-12-01	0.546	0.549	0.504	0.507	0.507	9,774,273
2025-11-30	0.547	0.567	0.531	0.536	0.536	25,463,252
2025-11-27	0.522	0.548	0.521	0.546	0.546	26,388,112
2025-11-26	0.532	0.543	0.517	0.533	0.533	11,986,673
2025-11-25	0.520	0.544	0.517	0.530	0.530	35,672,456
2025-11-24	0.530	0.533	0.514	0.530	0.530	13,437,710
2025-11-23	0.507	0.530	0.502	0.530	0.530	18,538,612
2025-11-20	0.524	0.529	0.482	0.514	0.514	30,027,604
2025-11-19	0.501	0.539	0.497	0.524	0.524	32,891,824
2025-11-18	0.520	0.520	0.495	0.501	0.501	26,177,420
2025-11-17	0.493	0.527	0.481	0.521	0.521	32,492,768
2025-11-16	0.464	0.495	0.464	0.495	0.495	44,778,680
2025-11-13	0.428	0.467	0.426	0.463	0.463	73,564,272
2025-11-12	0.409	0.435	0.409	0.428	0.428	19,415,956
2025-11-11	0.422	0.425	0.407	0.408	0.408	8,665,656
2025-11-10	0.430	0.437	0.418	0.421	0.421	20,374,492
2025-11-09	0.425	0.435	0.418	0.429	0.429	35,204,076
2025-11-06	0.427	0.430	0.404	0.419	0.419	46,070,888
2025-11-05	0.396	0.429	0.394	0.420	0.420	107,865,184
2025-11-04	0.368	0.396	0.363	0.390	0.390	37,191,568
2025-11-03	0.374	0.375	0.361	0.364	0.364	8,863,804
2025-11-02	0.373	0.375	0.369	0.373	0.373	6,462,428
2025-10-30	0.371	0.373	0.367	0.370	0.370	12,290,548
2025-10-29	0.367	0.373	0.364	0.370	0.370	7,070,928
2025-10-28	0.376	0.378	0.361	0.368	0.368	13,412,479
2025-10-27	0.384	0.384	0.375	0.376	0.376	9,868,634
2025-10-26	0.387	0.387	0.382	0.382	0.382	7,701,816

← NewerPage 4 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.