Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.450	0.450	0.430	0.430	0.430	18,797,065
2023-08-01	0.410	0.460	0.410	0.450	0.450	30,026,289
2023-07-31	0.420	0.420	0.410	0.410	0.410	4,088,579
2023-07-30	0.420	0.430	0.420	0.420	0.420	2,568,787
2023-07-27	0.410	0.420	0.410	0.420	0.420	4,260,288
2023-07-26	0.420	0.420	0.400	0.410	0.410	3,469,999
2023-07-25	0.420	0.420	0.410	0.420	0.420	3,296,364
2023-07-24	0.420	0.420	0.420	0.420	0.420	1,346,033
2023-07-19	0.420	0.420	0.420	0.420	0.420	1,709,197
2023-07-18	0.420	0.420	0.420	0.420	0.420	2,319,392
2023-07-17	0.420	0.430	0.420	0.420	0.420	4,821,046
2023-07-16	0.420	0.430	0.420	0.420	0.420	2,673,875
2023-07-13	0.420	0.430	0.420	0.420	0.420	3,275,858
2023-07-12	0.420	0.430	0.420	0.420	0.420	1,685,704
2023-07-11	0.420	0.430	0.420	0.420	0.420	4,065,938
2023-07-10	0.420	0.430	0.410	0.420	0.420	2,737,875
2023-07-09	0.440	0.450	0.420	0.420	0.420	5,262,883
2023-07-06	0.450	0.450	0.440	0.440	0.440	5,458,980
2023-07-05	0.450	0.450	0.440	0.450	0.450	1,521,460
2023-07-04	0.450	0.460	0.440	0.450	0.450	2,608,901
2023-06-26	0.450	0.450	0.430	0.450	0.450	4,593,038
2023-06-25	0.460	0.460	0.450	0.450	0.450	6,197,922
2023-06-22	0.460	0.470	0.460	0.460	0.460	2,813,712
2023-06-21	0.470	0.480	0.460	0.460	0.460	11,495,184
2023-06-20	0.470	0.490	0.470	0.470	0.470	20,888,890
2023-06-19	0.480	0.490	0.470	0.470	0.470	8,756,774
2023-06-18	0.480	0.490	0.470	0.480	0.480	5,483,636
2023-06-15	0.480	0.500	0.480	0.480	0.480	15,480,309
2023-06-14	0.470	0.510	0.470	0.480	0.480	30,939,591
2023-06-13	0.470	0.470	0.460	0.470	0.470	1,799,208
2023-06-12	0.470	0.470	0.470	0.470	0.470	1,030,543
2023-06-11	0.460	0.480	0.460	0.470	0.470	4,927,234
2023-06-08	0.470	0.480	0.460	0.460	0.460	1,294,266
2023-06-07	0.470	0.470	0.460	0.470	0.470	2,520,062
2023-06-06	0.470	0.480	0.470	0.470	0.470	3,508,317
2023-06-05	0.470	0.480	0.470	0.470	0.470	5,039,977
2023-06-04	0.460	0.490	0.460	0.470	0.470	10,933,812
2023-06-01	0.460	0.460	0.460	0.460	0.460	2,325,722
2023-05-31	0.470	0.470	0.460	0.460	0.460	7,073,218
2023-05-30	0.470	0.470	0.460	0.470	0.470	6,496,365
2023-05-29	0.470	0.480	0.460	0.470	0.470	8,598,099
2023-05-28	0.500	0.500	0.450	0.470	0.470	9,391,339
2023-05-25	0.710	0.710	0.710	0.710	0.710	0
2023-05-24	0.710	0.710	0.710	0.710	0.710	0
2023-05-23	0.710	0.710	0.710	0.710	0.710	0
2023-05-22	0.710	0.710	0.710	0.710	0.710	0
2023-05-21	0.710	0.710	0.710	0.710	0.710	0
2023-05-18	0.710	0.710	0.710	0.710	0.710	0
2023-05-17	0.710	0.710	0.710	0.710	0.710	0
2023-05-16	0.710	0.710	0.710	0.710	0.710	0
2023-05-15	0.710	0.710	0.710	0.710	0.710	0
2023-05-14	0.700	0.720	0.690	0.710	0.710	4,231,059
2023-05-11	0.710	0.730	0.700	0.700	0.700	7,467,715
2023-05-10	0.680	0.740	0.670	0.710	0.710	9,076,166
2023-05-09	0.680	0.690	0.670	0.680	0.680	2,048,877
2023-05-08	0.670	0.690	0.660	0.680	0.680	1,093,882
2023-05-07	0.670	0.680	0.660	0.670	0.670	985,479
2023-05-03	0.680	0.690	0.670	0.670	0.670	581,022
2023-05-02	0.680	0.690	0.670	0.680	0.680	732,680
2023-05-01	0.414	0.421	0.403	0.408	0.408	2,120,038

← NewerPage 14 of 21 · 1,216 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.