Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 1.110 | 1.150 | 1.060 | 1.070 | 1.070 | 6,367,797 |
| 2024-04-21 | 1.110 | 1.160 | 0.950 | 1.110 | 1.110 | 17,873,020 |
| 2024-04-18 | 1.170 | 1.200 | 1.050 | 1.110 | 1.110 | 17,073,750 |
| 2024-04-17 | 1.170 | 1.210 | 1.160 | 1.170 | 1.170 | 15,025,508 |
| 2024-04-16 | 1.150 | 1.190 | 1.140 | 1.170 | 1.170 | 26,362,043 |
| 2024-04-15 | 1.040 | 1.150 | 1.030 | 1.150 | 1.150 | 23,205,281 |
| 2024-04-08 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 4,809,765 |
| 2024-04-07 | 1.030 | 1.070 | 1.030 | 1.040 | 1.040 | 8,170,556 |
| 2024-04-04 | 1.030 | 1.050 | 1.030 | 1.030 | 1.030 | 3,083,220 |
| 2024-04-03 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 4,392,621 |
| 2024-04-02 | 1.060 | 1.080 | 1.030 | 1.040 | 1.040 | 10,970,097 |
| 2024-04-01 | 0.990 | 1.060 | 0.990 | 1.060 | 1.060 | 8,417,131 |
| 2024-03-31 | 1.000 | 1.020 | 0.960 | 0.990 | 0.990 | 4,912,895 |
| 2024-03-28 | 1.020 | 1.040 | 0.980 | 1.000 | 1.000 | 5,782,636 |
| 2024-03-27 | 1.060 | 1.080 | 1.010 | 1.020 | 1.020 | 7,861,357 |
| 2024-03-26 | 1.090 | 1.130 | 1.050 | 1.060 | 1.060 | 13,837,529 |
| 2024-03-25 | 1.030 | 1.110 | 1.030 | 1.090 | 1.090 | 19,842,727 |
| 2024-03-24 | 1.060 | 1.090 | 1.020 | 1.030 | 1.030 | 11,541,107 |
| 2024-03-21 | 1.020 | 1.090 | 1.010 | 1.060 | 1.060 | 19,644,691 |
| 2024-03-20 | 0.980 | 1.030 | 0.980 | 1.020 | 1.020 | 16,472,287 |
| 2024-03-19 | 1.000 | 1.020 | 0.930 | 0.980 | 0.980 | 16,445,225 |
| 2024-03-18 | 1.100 | 1.120 | 0.990 | 1.000 | 1.000 | 18,438,015 |
| 2024-03-17 | 1.060 | 1.160 | 1.060 | 1.100 | 1.100 | 15,691,171 |
| 2024-03-14 | 1.000 | 1.090 | 1.000 | 1.060 | 1.060 | 11,935,709 |
| 2024-03-13 | 1.020 | 1.090 | 0.980 | 1.000 | 1.000 | 9,722,960 |
| 2024-03-12 | 1.080 | 1.140 | 1.000 | 1.020 | 1.020 | 11,168,257 |
| 2024-03-11 | 1.140 | 1.170 | 1.080 | 1.080 | 1.080 | 10,090,569 |
| 2024-03-10 | 1.050 | 1.190 | 1.050 | 1.140 | 1.140 | 22,314,486 |
| 2024-03-07 | 1.090 | 1.130 | 1.030 | 1.050 | 1.050 | 13,139,442 |
| 2024-03-06 | 1.200 | 1.200 | 1.080 | 1.090 | 1.090 | 20,128,717 |
| 2024-03-05 | 1.180 | 1.280 | 1.180 | 1.200 | 1.200 | 38,294,830 |
| 2024-03-04 | 1.190 | 1.220 | 1.160 | 1.180 | 1.180 | 14,370,268 |
| 2024-03-03 | 1.250 | 1.300 | 1.180 | 1.190 | 1.190 | 24,870,274 |
| 2024-02-29 | 1.120 | 1.300 | 1.020 | 1.250 | 1.250 | 49,925,914 |
| 2024-02-28 | 1.250 | 1.330 | 1.120 | 1.120 | 1.120 | 24,891,446 |
| 2024-02-27 | 1.370 | 1.400 | 1.240 | 1.250 | 1.250 | 33,990,663 |
| 2024-02-26 | 1.360 | 1.500 | 1.230 | 1.370 | 1.370 | 65,640,319 |
| 2024-02-25 | 1.170 | 1.400 | 1.170 | 1.360 | 1.360 | 60,391,005 |
| 2024-02-22 | 0.970 | 1.170 | 0.970 | 1.170 | 1.170 | 58,718,666 |
| 2024-02-21 | 0.980 | 1.000 | 0.960 | 0.970 | 0.970 | 33,933,743 |
| 2024-02-20 | 0.960 | 1.040 | 0.960 | 0.980 | 0.980 | 58,479,129 |
| 2024-02-19 | 0.850 | 0.960 | 0.850 | 0.960 | 0.960 | 56,314,920 |
| 2024-02-18 | 0.800 | 0.880 | 0.800 | 0.850 | 0.850 | 41,518,879 |
| 2024-02-15 | 0.770 | 0.810 | 0.770 | 0.800 | 0.800 | 20,696,960 |
| 2024-02-14 | 0.770 | 0.790 | 0.770 | 0.770 | 0.770 | 7,337,799 |
| 2024-02-13 | 0.770 | 0.790 | 0.770 | 0.770 | 0.770 | 6,227,407 |
| 2024-02-12 | 0.750 | 0.800 | 0.740 | 0.770 | 0.770 | 10,480,924 |
| 2024-02-11 | 0.770 | 0.780 | 0.730 | 0.750 | 0.750 | 10,237,954 |
| 2024-02-08 | 0.780 | 0.800 | 0.760 | 0.770 | 0.770 | 23,000,557 |
| 2024-02-07 | 0.790 | 0.810 | 0.770 | 0.780 | 0.780 | 15,991,584 |
| 2024-02-06 | 0.820 | 0.840 | 0.790 | 0.790 | 0.790 | 14,335,463 |
| 2024-02-05 | 0.820 | 0.860 | 0.810 | 0.820 | 0.820 | 24,777,329 |
| 2024-02-04 | 0.810 | 0.840 | 0.790 | 0.820 | 0.820 | 20,827,148 |
| 2024-02-01 | 0.810 | 0.830 | 0.760 | 0.810 | 0.810 | 25,135,113 |
| 2024-01-31 | 0.810 | 0.880 | 0.720 | 0.810 | 0.810 | 53,825,249 |
| 2024-01-30 | 0.790 | 0.820 | 0.780 | 0.810 | 0.810 | 25,474,937 |
| 2024-01-29 | 0.790 | 0.800 | 0.770 | 0.790 | 0.790 | 18,150,555 |
| 2024-01-28 | 0.790 | 0.840 | 0.780 | 0.790 | 0.790 | 42,399,916 |
| 2024-01-24 | 0.740 | 0.800 | 0.740 | 0.790 | 0.790 | 51,540,870 |
| 2024-01-23 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 12,701,899 |
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.