Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.750	0.760	0.730	0.740	0.740	18,859,422
2024-01-21	0.740	0.780	0.740	0.750	0.750	19,011,655
2024-01-18	0.750	0.760	0.730	0.740	0.740	29,937,029
2024-01-17	0.680	0.800	0.660	0.750	0.750	90,974,929
2024-01-16	0.670	0.710	0.670	0.680	0.680	24,403,128
2024-01-15	0.660	0.710	0.660	0.670	0.670	62,759,572
2024-01-14	0.660	0.670	0.660	0.660	0.660	14,062,474
2024-01-11	0.650	0.660	0.650	0.660	0.660	10,884,636
2024-01-10	0.650	0.660	0.650	0.650	0.650	12,959,017
2024-01-09	0.650	0.670	0.650	0.650	0.650	11,780,302
2024-01-08	0.660	0.670	0.650	0.650	0.650	10,082,498
2024-01-04	0.660	0.690	0.660	0.660	0.660	27,168,694
2024-01-03	0.660	0.670	0.650	0.660	0.660	20,403,788
2024-01-02	0.640	0.660	0.640	0.660	0.660	2,480,869
2023-12-31	0.660	0.670	0.640	0.640	0.640	2,312,100
2023-12-28	0.670	0.690	0.660	0.660	0.660	3,734,241
2023-12-27	0.640	0.690	0.630	0.670	0.670	11,269,133
2023-12-26	0.640	0.660	0.630	0.640	0.640	6,307,102
2023-12-25	0.630	0.670	0.600	0.640	0.640	9,452,210
2023-12-24	0.650	0.680	0.630	0.630	0.630	3,744,740
2023-12-21	0.660	0.680	0.650	0.650	0.650	2,803,955
2023-12-20	0.670	0.690	0.650	0.660	0.660	4,077,823
2023-12-19	0.690	0.700	0.660	0.670	0.670	5,062,137
2023-12-18	0.690	0.700	0.680	0.690	0.690	13,207,570
2023-12-17	0.680	0.710	0.680	0.690	0.690	19,304,228
2023-12-14	0.660	0.700	0.650	0.680	0.680	15,482,254
2023-12-13	0.670	0.700	0.650	0.660	0.660	11,368,794
2023-12-12	0.670	0.710	0.660	0.670	0.670	17,602,591
2023-12-11	0.710	0.720	0.650	0.670	0.670	25,480,002
2023-12-10	0.670	0.720	0.670	0.710	0.710	44,903,338
2023-12-07	0.620	0.670	0.530	0.670	0.670	48,438,769
2023-12-06	0.620	0.640	0.610	0.620	0.620	45,020,838
2023-12-05	0.560	0.620	0.560	0.620	0.620	33,297,026
2023-12-04	0.560	0.580	0.560	0.560	0.560	8,755,731
2023-12-03	0.560	0.580	0.540	0.560	0.560	14,328,778
2023-11-30	0.560	0.570	0.540	0.560	0.560	17,865,357
2023-11-29	0.580	0.590	0.550	0.560	0.560	22,836,225
2023-11-28	0.590	0.600	0.570	0.580	0.580	14,527,135
2023-11-27	0.600	0.630	0.590	0.590	0.590	27,955,929
2023-11-26	0.630	0.630	0.590	0.600	0.600	28,429,889
2023-11-23	0.630	0.640	0.620	0.630	0.630	24,635,453
2023-11-22	0.590	0.650	0.580	0.630	0.630	43,788,002
2023-11-21	0.600	0.610	0.580	0.590	0.590	43,960,846
2023-11-20	0.570	0.610	0.540	0.600	0.600	71,926,848
2023-11-19	0.530	0.570	0.530	0.570	0.570	86,018,368
2023-11-16	0.490	0.530	0.490	0.530	0.530	55,557,782
2023-11-15	0.480	0.510	0.480	0.490	0.490	52,037,700
2023-11-14	0.480	0.500	0.460	0.470	0.470	40,560,000
2023-11-13	0.490	0.520	0.470	0.480	0.480	61,991,954
2023-11-12	0.410	0.490	0.410	0.490	0.490	70,473,576
2023-11-09	0.410	0.420	0.400	0.410	0.410	6,004,886
2023-11-08	0.410	0.420	0.410	0.410	0.410	9,558,256
2023-11-07	0.410	0.420	0.410	0.410	0.410	7,000,436
2023-11-06	0.410	0.420	0.410	0.410	0.410	9,550,626
2023-11-05	0.400	0.410	0.400	0.410	0.410	13,545,110
2023-11-02	0.380	0.400	0.380	0.390	0.390	7,586,964
2023-11-01	0.390	0.400	0.380	0.380	0.380	6,488,199
2023-10-31	0.400	0.400	0.390	0.390	0.390	5,312,743
2023-10-30	0.400	0.410	0.400	0.400	0.400	7,100,627
2023-10-29	0.390	0.410	0.390	0.400	0.400	10,098,824

← NewerPage 12 of 21 · 1,215 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.