Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.920	0.940	0.900	0.940	0.940	14,646,073
2024-07-29	0.940	0.970	0.920	0.920	0.920	32,390,125
2024-07-28	0.900	0.940	0.900	0.940	0.940	35,929,146
2024-07-24	0.860	0.910	0.860	0.900	0.900	29,099,586
2024-07-23	0.870	0.890	0.860	0.860	0.860	13,367,384
2024-07-22	0.880	0.900	0.870	0.870	0.870	27,739,948
2024-07-21	0.880	0.880	0.860	0.880	0.880	18,213,019
2024-07-18	0.890	0.920	0.870	0.880	0.880	24,815,032
2024-07-17	0.830	0.890	0.830	0.890	0.890	45,018,846
2024-07-16	0.810	0.860	0.810	0.830	0.830	16,882,685
2024-07-15	0.800	0.830	0.790	0.810	0.810	9,185,894
2024-07-14	0.800	0.810	0.790	0.800	0.800	5,117,836
2024-07-10	0.810	0.820	0.800	0.800	0.800	3,455,597
2024-07-09	0.810	0.820	0.800	0.810	0.810	8,040,564
2024-07-08	0.840	0.860	0.810	0.810	0.810	11,936,038
2024-07-07	0.820	0.860	0.820	0.840	0.840	28,786,444
2024-07-04	0.810	0.860	0.810	0.820	0.820	42,403,375
2024-07-03	0.770	0.830	0.770	0.810	0.810	35,131,059
2024-07-02	0.770	0.800	0.770	0.770	0.770	22,656,433
2024-07-01	0.760	0.790	0.760	0.770	0.770	7,979,238
2024-06-27	0.770	0.780	0.760	0.760	0.760	3,600,627
2024-06-26	0.770	0.780	0.750	0.770	0.770	6,814,071
2024-06-25	0.770	0.780	0.750	0.770	0.770	6,139,596
2024-06-24	0.770	0.800	0.770	0.770	0.770	4,729,775
2024-06-23	0.740	0.770	0.740	0.770	0.770	5,371,008
2024-06-13	0.740	0.750	0.740	0.740	0.740	3,483,367
2024-06-12	0.740	0.750	0.740	0.740	0.740	2,397,675
2024-06-11	0.720	0.750	0.720	0.740	0.740	6,018,192
2024-06-10	0.720	0.730	0.710	0.720	0.720	2,692,175
2024-06-09	0.740	0.740	0.710	0.720	0.720	3,127,291
2024-06-06	0.750	0.760	0.730	0.740	0.740	2,721,715
2024-06-05	0.750	0.760	0.730	0.750	0.750	5,959,289
2024-06-04	0.760	0.780	0.750	0.750	0.750	6,339,126
2024-06-03	0.790	0.790	0.750	0.760	0.760	4,523,029
2024-06-02	0.790	0.820	0.770	0.790	0.790	5,261,621
2024-05-30	0.810	0.810	0.770	0.790	0.790	6,646,597
2024-05-29	0.820	0.830	0.810	0.810	0.810	3,780,665
2024-05-28	0.820	0.830	0.800	0.820	0.820	10,819,749
2024-05-27	0.820	0.850	0.810	0.820	0.820	10,669,189
2024-05-26	0.800	0.820	0.800	0.820	0.820	5,172,163
2024-05-23	0.800	0.820	0.800	0.800	0.800	6,330,843
2024-05-22	0.790	0.810	0.790	0.800	0.800	5,162,985
2024-05-21	0.820	0.840	0.770	0.790	0.790	5,938,638
2024-05-20	0.840	0.860	0.820	0.820	0.820	10,356,001
2024-05-19	0.800	0.840	0.800	0.840	0.840	16,616,943
2024-05-16	0.770	0.810	0.770	0.800	0.800	9,271,718
2024-05-15	0.760	0.800	0.750	0.770	0.770	12,627,962
2024-05-14	0.740	0.780	0.730	0.760	0.760	14,142,657
2024-05-13	0.770	0.790	0.700	0.740	0.740	9,257,643
2024-05-12	0.820	0.830	0.760	0.770	0.770	8,970,701
2024-05-09	0.820	0.830	0.800	0.820	0.820	7,527,880
2024-05-08	0.850	0.870	0.820	0.820	0.820	9,210,365
2024-05-07	0.850	0.880	0.820	0.850	0.850	13,663,673
2024-05-02	0.800	0.850	0.800	0.850	0.850	12,096,943
2024-05-01	0.800	0.810	0.800	0.810	0.810	22,176,241
2024-04-30	0.880	0.890	0.790	0.800	0.800	9,809,926
2024-04-29	0.850	0.880	0.830	0.880	0.880	9,849,689
2024-04-28	0.940	0.940	0.850	0.850	0.850	15,849,605
2024-04-24	0.990	1.000	0.930	0.940	0.940	9,214,324
2024-04-23	1.070	1.080	0.960	0.990	0.990	18,275,194

← NewerPage 10 of 21 · 1,212 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.