Integrated Engineering Group S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.380	0.386	0.378	0.385	0.385	11,835,146
2025-10-22	0.384	0.384	0.374	0.380	0.380	11,585,883
2025-10-21	0.385	0.389	0.375	0.380	0.380	20,972,868
2025-10-20	0.410	0.412	0.375	0.383	0.383	45,457,956
2025-10-19	0.389	0.415	0.385	0.405	0.405	39,141,312
2025-10-16	0.375	0.389	0.374	0.385	0.385	27,618,488
2025-10-15	0.365	0.371	0.361	0.370	0.370	13,491,812
2025-10-14	0.365	0.370	0.361	0.363	0.363	9,617,812
2025-10-13	0.361	0.373	0.356	0.364	0.364	17,056,908
2025-10-12	0.376	0.376	0.360	0.360	0.360	8,939,929
2025-10-08	0.373	0.382	0.370	0.370	0.370	13,126,187
2025-10-07	0.379	0.379	0.367	0.370	0.370	9,885,778
2025-10-06	0.383	0.388	0.375	0.375	0.375	14,704,543
2025-10-05	0.388	0.390	0.378	0.379	0.379	11,565,584
2025-10-02	0.371	0.397	0.368	0.380	0.380	42,961,856
2025-10-01	0.363	0.377	0.355	0.368	0.368	36,853,656
2025-09-30	0.366	0.378	0.360	0.361	0.361	14,533,058
2025-09-29	0.374	0.378	0.360	0.361	0.361	8,293,724
2025-09-28	0.382	0.382	0.358	0.371	0.371	17,341,024
2025-09-25	0.385	0.394	0.367	0.375	0.375	24,326,864
2025-09-24	0.359	0.389	0.324	0.380	0.380	104,082,296
2025-09-23	0.408	0.409	0.360	0.360	0.360	31,478,904
2025-09-22	0.390	0.405	0.375	0.400	0.400	34,803,968
2025-09-21	0.443	0.455	0.414	0.414	0.414	43,390,836
2025-09-18	0.515	0.515	0.459	0.459	0.459	5,643,550
2025-09-17	0.525	0.558	0.476	0.510	0.510	28,899,440
2025-09-16	0.530	0.532	0.520	0.522	0.522	5,547,131
2025-09-15	0.539	0.560	0.528	0.530	0.530	12,998,188
2025-09-14	0.550	0.550	0.531	0.532	0.532	7,257,053
2025-09-11	0.550	0.550	0.536	0.550	0.550	6,281,764
2025-09-10	0.535	0.554	0.535	0.545	0.545	7,425,266
2025-09-09	0.552	0.570	0.528	0.532	0.532	8,744,213
2025-09-08	0.562	0.578	0.548	0.551	0.551	4,921,872
2025-09-07	0.615	0.620	0.553	0.555	0.555	21,954,586
2025-09-03	0.589	0.627	0.556	0.614	0.614	27,606,948
2025-09-02	0.525	0.577	0.525	0.577	0.577	15,809,433
2025-09-01	0.529	0.540	0.522	0.525	0.525	3,658,492
2025-08-31	0.531	0.577	0.516	0.535	0.535	12,003,329
2025-08-28	0.509	0.528	0.503	0.525	0.525	16,030,620
2025-08-27	0.497	0.521	0.491	0.502	0.502	16,501,687
2025-08-26	0.483	0.493	0.475	0.492	0.492	13,207,863
2025-08-25	0.485	0.490	0.477	0.482	0.482	12,855,332
2025-08-24	0.480	0.520	0.474	0.474	0.474	56,438,784
2025-08-21	0.468	0.497	0.461	0.478	0.478	15,869,765
2025-08-20	0.510	0.510	0.454	0.460	0.460	29,288,652
2025-08-19	0.465	0.506	0.459	0.501	0.501	44,340,768
2025-08-18	0.465	0.470	0.458	0.460	0.460	8,546,315
2025-08-17	0.470	0.470	0.424	0.464	0.464	8,385,655
2025-08-14	0.432	0.458	0.419	0.439	0.439	11,701,511
2025-08-13	0.439	0.448	0.421	0.432	0.432	8,709,422
2025-08-12	0.454	0.459	0.428	0.439	0.439	17,216,284
2025-08-11	0.459	0.483	0.440	0.454	0.454	62,127,496
2025-08-10	0.451	0.460	0.440	0.452	0.452	38,682,480
2025-08-07	0.386	0.419	0.386	0.419	0.419	31,689,650
2025-08-06	0.400	0.414	0.380	0.381	0.381	28,784,788
2025-08-05	0.411	0.441	0.400	0.401	0.401	54,121,952
2025-08-04	0.367	0.401	0.365	0.401	0.401	26,788,976
2025-08-03	0.341	0.371	0.341	0.365	0.365	19,052,878
2025-07-31	0.339	0.351	0.335	0.349	0.349	13,511,867
2025-07-30	0.333	0.364	0.333	0.338	0.338	32,231,736

← NewerPage 5 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.