Integrated Engineering Group S.A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.532	0.555	0.514	0.553	0.553	52,989,204
2026-10-18	0.573	0.578	0.533	0.540	0.540	140,266,032
2026-10-15	0.584	0.588	0.555	0.579	0.579	30,934,664
2026-10-14	0.590	0.605	0.560	0.583	0.583	37,316,264
2026-10-13	0.600	0.624	0.546	0.581	0.581	71,066,880
2026-10-12	0.675	0.675	0.604	0.606	0.606	81,722,024
2026-10-11	0.729	0.733	0.661	0.670	0.670	54,931,736
2026-10-07	0.745	0.772	0.702	0.726	0.726	80,844,112
2026-10-06	0.745	0.804	0.724	0.724	0.724	121,362,960
2026-10-05	0.816	0.830	0.772	0.804	0.804	74,594,912
2026-10-04	0.758	0.808	0.753	0.808	0.808	70,231,120
2026-10-01	0.697	0.750	0.690	0.735	0.735	32,691,112
2026-09-30	0.684	0.699	0.651	0.693	0.693	23,057,388
2026-09-29	0.673	0.689	0.667	0.682	0.682	18,490,952
2026-09-28	0.675	0.683	0.635	0.661	0.661	26,380,174
2026-09-27	0.713	0.716	0.680	0.682	0.682	28,298,820
2026-09-24	0.689	0.713	0.666	0.700	0.700	40,742,640
2026-09-23	0.705	0.706	0.687	0.689	0.689	18,940,244
2026-09-22	0.701	0.729	0.692	0.701	0.701	37,465,660
2026-09-21	0.706	0.711	0.669	0.691	0.691	42,386,864
2026-09-20	0.720	0.720	0.696	0.700	0.700	34,156,236
2026-09-17	0.712	0.722	0.703	0.711	0.711	20,821,036
2026-09-16	0.696	0.726	0.670	0.718	0.718	79,390,296
2026-09-15	0.720	0.745	0.694	0.694	0.694	46,228,624
2026-09-14	0.728	0.777	0.651	0.724	0.724	177,252,112
2026-09-13	0.711	0.711	0.676	0.711	0.711	148,731,200
2026-09-10	0.647	0.647	0.647	0.647	0.647	15,796,702
2026-09-09	0.589	0.589	0.545	0.589	0.589	29,343,848
2026-09-08	0.548	0.548	0.533	0.536	0.536	13,540,530
2026-09-07	0.544	0.566	0.540	0.541	0.541	47,756,340
2026-09-06	0.535	0.538	0.528	0.536	0.536	13,923,743
2026-09-03	0.532	0.538	0.526	0.527	0.527	13,873,738
2026-09-02	0.525	0.542	0.519	0.530	0.530	23,753,252
2026-09-01	0.525	0.527	0.520	0.523	0.523	23,226,932
2026-08-31	0.538	0.540	0.518	0.520	0.520	31,892,048
2026-08-30	0.550	0.552	0.535	0.538	0.538	29,169,824
2026-08-26	0.561	0.568	0.545	0.550	0.550	48,991,428
2026-08-25	0.550	0.584	0.544	0.555	0.555	199,274,560
2026-08-24	0.558	0.568	0.531	0.538	0.538	65,359,952
2026-08-23	0.505	0.554	0.504	0.554	0.554	117,911,744
2026-08-20	0.511	0.511	0.498	0.504	0.504	16,241,229
2026-08-19	0.520	0.522	0.509	0.510	0.510	28,956,520
2026-08-18	0.524	0.525	0.515	0.515	0.515	11,697,027
2026-08-17	0.527	0.529	0.520	0.522	0.522	11,413,563
2026-08-16	0.530	0.534	0.521	0.524	0.524	11,873,530
2026-08-13	0.530	0.541	0.525	0.525	0.525	19,439,988
2026-08-12	0.536	0.538	0.526	0.526	0.526	34,166,668
2026-08-11	0.520	0.545	0.511	0.535	0.535	45,702,576
2026-08-10	0.529	0.529	0.515	0.519	0.519	16,216,957
2026-08-09	0.525	0.535	0.520	0.524	0.524	30,742,888
2026-08-06	0.516	0.520	0.510	0.512	0.512	21,367,816
2026-08-05	0.519	0.522	0.512	0.515	0.515	21,864,026
2026-08-04	0.531	0.534	0.517	0.517	0.517	25,655,588
2026-08-03	0.539	0.539	0.527	0.530	0.530	32,612,460
2026-08-02	0.527	0.555	0.518	0.534	0.534	55,295,776
2026-07-30	0.540	0.540	0.513	0.521	0.521	41,065,580
2026-07-29	0.527	0.577	0.521	0.536	0.536	110,823,024
2026-07-28	0.550	0.559	0.525	0.526	0.526	93,938,392
2026-07-27	0.616	0.644	0.540	0.560	0.560	164,297,504
2026-07-26	0.547	0.586	0.540	0.586	0.586	141,666,352

Page 1 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.