Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.380	0.400	0.380	0.390	0.390	10,820,940
2023-10-25	0.380	0.390	0.380	0.380	0.380	4,541,403
2023-10-24	0.380	0.390	0.380	0.380	0.380	4,902,219
2023-10-23	0.380	0.380	0.380	0.380	0.380	6,852,461
2023-10-22	0.370	0.380	0.370	0.380	0.380	3,424,813
2023-10-19	0.370	0.380	0.370	0.370	0.370	4,420,115
2023-10-18	0.380	0.380	0.370	0.370	0.370	8,097,925
2023-10-17	0.370	0.380	0.370	0.380	0.380	3,085,976
2023-10-16	0.370	0.380	0.370	0.370	0.370	6,603,735
2023-10-15	0.380	0.380	0.370	0.370	0.370	4,021,384
2023-10-12	0.380	0.390	0.370	0.380	0.380	2,072,507
2023-10-11	0.370	0.380	0.370	0.380	0.380	4,103,236
2023-10-10	0.370	0.370	0.370	0.370	0.370	1,488,643
2023-10-09	0.370	0.380	0.360	0.370	0.370	2,990,865
2023-10-08	0.390	0.390	0.350	0.370	0.370	4,404,605
2023-10-04	0.390	0.390	0.380	0.390	0.390	2,820,852
2023-10-03	0.380	0.400	0.380	0.390	0.390	5,391,542
2023-10-02	0.390	0.390	0.380	0.380	0.380	3,553,299
2023-10-01	0.390	0.390	0.390	0.390	0.390	2,145,661
2023-09-27	0.400	0.400	0.390	0.390	0.390	4,233,249
2023-09-26	0.400	0.410	0.400	0.400	0.400	5,761,418
2023-09-25	0.400	0.410	0.400	0.400	0.400	4,718,125
2023-09-24	0.410	0.410	0.400	0.400	0.400	4,658,661
2023-09-21	0.410	0.410	0.400	0.410	0.410	4,384,550
2023-09-20	0.420	0.420	0.410	0.410	0.410	7,924,863
2023-09-19	0.430	0.430	0.420	0.420	0.420	15,995,513
2023-09-18	0.430	0.430	0.430	0.430	0.430	3,670,439
2023-09-17	0.420	0.440	0.420	0.430	0.430	9,687,814
2023-09-14	0.420	0.420	0.420	0.420	0.420	6,569,767
2023-09-13	0.420	0.420	0.420	0.420	0.420	8,838,463
2023-09-12	0.430	0.430	0.420	0.420	0.420	7,082,633
2023-09-11	0.430	0.430	0.420	0.430	0.430	5,942,375
2023-09-10	0.430	0.440	0.430	0.430	0.430	9,166,761
2023-09-07	0.430	0.430	0.420	0.430	0.430	2,185,031
2023-09-06	0.430	0.440	0.430	0.430	0.430	7,748,433
2023-09-05	0.430	0.440	0.430	0.430	0.430	9,918,789
2023-09-04	0.430	0.440	0.430	0.430	0.430	4,079,811
2023-09-03	0.430	0.450	0.430	0.430	0.430	16,584,714
2023-08-31	0.430	0.440	0.430	0.430	0.430	10,199,224
2023-08-30	0.420	0.430	0.420	0.430	0.430	12,649,434
2023-08-29	0.420	0.430	0.420	0.420	0.420	4,374,872
2023-08-28	0.420	0.430	0.420	0.420	0.420	4,472,514
2023-08-27	0.420	0.430	0.420	0.420	0.420	9,145,070
2023-08-24	0.430	0.430	0.420	0.420	0.420	4,874,847
2023-08-23	0.430	0.440	0.420	0.430	0.430	4,974,138
2023-08-22	0.430	0.440	0.430	0.430	0.430	3,694,790
2023-08-21	0.440	0.450	0.430	0.430	0.430	5,450,007
2023-08-20	0.430	0.450	0.420	0.440	0.440	14,516,211
2023-08-17	0.420	0.430	0.420	0.430	0.430	5,030,341
2023-08-16	0.420	0.430	0.420	0.420	0.420	6,499,631
2023-08-15	0.420	0.420	0.420	0.420	0.420	4,787,273
2023-08-14	0.420	0.430	0.420	0.420	0.420	2,674,751
2023-08-13	0.420	0.430	0.420	0.420	0.420	8,803,190
2023-08-10	0.430	0.430	0.410	0.420	0.420	3,666,477
2023-08-09	0.430	0.440	0.430	0.430	0.430	9,625,156
2023-08-08	0.430	0.440	0.430	0.430	0.430	6,603,038
2023-08-07	0.430	0.430	0.430	0.430	0.430	5,332,830
2023-08-06	0.430	0.440	0.430	0.430	0.430	5,392,175
2023-08-03	0.430	0.440	0.420	0.430	0.430	7,859,348
2023-08-02	0.450	0.450	0.430	0.430	0.430	18,797,065

← NewerPage 13 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.