Integrated Engineering Group S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.348	0.350	0.332	0.333	0.333	28,592,092
2025-07-28	0.345	0.345	0.326	0.345	0.345	42,899,632
2025-07-27	0.286	0.314	0.285	0.314	0.314	28,575,628
2025-07-23	0.282	0.287	0.280	0.286	0.286	4,116,773
2025-07-22	0.287	0.288	0.282	0.283	0.283	2,615,460
2025-07-21	0.288	0.297	0.283	0.285	0.285	19,874,550
2025-07-20	0.281	0.290	0.280	0.285	0.285	10,304,307
2025-07-17	0.285	0.285	0.277	0.278	0.278	3,799,262
2025-07-16	0.278	0.291	0.277	0.280	0.280	14,128,145
2025-07-15	0.280	0.283	0.276	0.277	0.277	3,692,426
2025-07-14	0.280	0.283	0.277	0.278	0.278	4,667,143
2025-07-13	0.275	0.282	0.275	0.277	0.277	4,465,645
2025-07-10	0.272	0.286	0.270	0.275	0.275	7,800,817
2025-07-09	0.272	0.278	0.270	0.273	0.273	2,054,717
2025-07-07	0.275	0.279	0.274	0.274	0.274	2,985,443
2025-07-06	0.275	0.280	0.274	0.276	0.276	4,205,978
2025-07-02	0.278	0.279	0.273	0.274	0.274	3,393,301
2025-07-01	0.280	0.283	0.272	0.274	0.274	5,832,542
2025-06-30	0.283	0.291	0.278	0.280	0.280	17,502,208
2025-06-29	0.281	0.286	0.277	0.281	0.281	7,084,006
2025-06-25	0.280	0.283	0.276	0.279	0.279	6,694,523
2025-06-24	0.270	0.288	0.267	0.278	0.278	20,472,126
2025-06-23	0.265	0.270	0.260	0.264	0.264	7,923,526
2025-06-22	0.257	0.265	0.246	0.260	0.260	12,712,861
2025-06-19	0.250	0.277	0.244	0.257	0.257	26,004,000
2025-06-18	0.254	0.254	0.243	0.252	0.252	6,279,854
2025-06-17	0.265	0.265	0.253	0.254	0.254	6,659,380
2025-06-16	0.273	0.274	0.256	0.264	0.264	10,505,407
2025-06-15	0.270	0.270	0.256	0.266	0.266	7,420,277
2025-06-12	0.295	0.299	0.280	0.283	0.283	8,757,742
2025-06-11	0.298	0.300	0.293	0.296	0.296	4,895,340
2025-06-10	0.299	0.300	0.297	0.298	0.298	2,805,516
2025-06-04	0.298	0.298	0.294	0.296	0.296	3,859,315
2025-06-03	0.298	0.303	0.295	0.296	0.296	5,510,623
2025-06-02	0.302	0.306	0.299	0.299	0.299	4,069,891
2025-06-01	0.308	0.308	0.298	0.302	0.302	3,216,344
2025-05-29	0.304	0.308	0.297	0.306	0.306	9,936,954
2025-05-28	0.310	0.313	0.301	0.303	0.303	4,771,523
2025-05-27	0.316	0.317	0.307	0.309	0.309	4,478,343
2025-05-26	0.310	0.323	0.300	0.316	0.316	7,636,277
2025-05-25	0.317	0.319	0.306	0.307	0.307	9,093,365
2025-05-22	0.320	0.320	0.311	0.315	0.315	8,847,395
2025-05-21	0.323	0.333	0.310	0.318	0.318	52,452,076
2025-05-20	0.281	0.309	0.277	0.309	0.309	16,777,744
2025-05-19	0.287	0.289	0.273	0.281	0.281	8,123,422
2025-05-18	0.298	0.298	0.277	0.287	0.287	7,875,530
2025-05-15	0.303	0.303	0.295	0.296	0.296	4,819,889
2025-05-14	0.304	0.310	0.295	0.299	0.299	7,790,294
2025-05-13	0.309	0.312	0.300	0.301	0.301	10,184,556
2025-05-12	0.318	0.318	0.306	0.307	0.307	10,728,575
2025-05-11	0.295	0.321	0.292	0.316	0.316	27,276,660
2025-05-08	0.296	0.299	0.286	0.295	0.295	10,087,791
2025-05-07	0.307	0.310	0.287	0.295	0.295	17,518,928
2025-05-06	0.310	0.310	0.303	0.305	0.305	7,354,996
2025-05-05	0.312	0.313	0.305	0.309	0.309	7,411,288
2025-05-04	0.313	0.316	0.307	0.310	0.310	7,324,332
2025-04-30	0.313	0.318	0.306	0.309	0.309	9,253,980
2025-04-29	0.315	0.320	0.304	0.310	0.310	17,263,672
2025-04-28	0.322	0.322	0.311	0.316	0.316	13,104,695
2025-04-27	0.320	0.326	0.317	0.318	0.318	11,511,852

← NewerPage 6 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.