Integrated Engineering Group S.A.E historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.550	0.550	0.515	0.517	0.517	25,400,100
2026-10-21	0.563	0.570	0.543	0.550	0.550	19,623,360
2026-10-20	0.561	0.585	0.560	0.561	0.561	46,944,384
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.