Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	0.690	0.700	0.680	0.690	0.690	4,212,001
2023-04-27	0.680	0.700	0.680	0.690	0.690	4,303,148
2023-04-26	0.680	0.700	0.660	0.680	0.680	4,905,665
2023-04-19	0.670	0.690	0.670	0.680	0.680	1,392,299
2023-04-18	0.650	0.670	0.650	0.670	0.670	3,436,525
2023-04-13	0.680	0.690	0.640	0.650	0.650	8,586,039
2023-04-12	0.700	0.710	0.680	0.680	0.680	1,186,659
2023-04-11	0.700	0.710	0.690	0.700	0.700	398,643
2023-04-10	0.700	0.720	0.680	0.700	0.700	450,560
2023-04-09	0.700	0.720	0.680	0.700	0.700	330,426
2023-04-06	0.720	0.730	0.680	0.700	0.700	4,649,566
2023-04-05	0.700	0.740	0.700	0.720	0.720	437,653
2023-04-04	0.700	0.730	0.690	0.700	0.700	384,393
2023-04-03	0.700	0.720	0.680	0.700	0.700	471,581
2023-04-02	0.700	0.720	0.670	0.700	0.700	139,581
2023-03-30	0.700	0.750	0.670	0.700	0.700	270,272
2023-03-29	0.670	0.750	0.650	0.700	0.700	838,768
2023-03-28	0.670	0.680	0.650	0.670	0.670	161,767
2023-03-27	0.670	0.680	0.660	0.670	0.670	566,498
2023-03-26	0.650	0.680	0.650	0.670	0.670	466,144
2023-03-23	0.650	0.660	0.630	0.650	0.650	77,870
2023-03-22	0.650	0.670	0.630	0.650	0.650	304,623
2023-03-21	0.650	0.680	0.640	0.650	0.650	586,569
2023-03-20	0.600	0.680	0.600	0.650	0.650	511,665
2023-03-19	0.600	0.650	0.600	0.600	0.600	209,981
2023-03-16	0.640	0.700	0.590	0.600	0.600	1,604,807
2023-03-15	0.710	0.740	0.600	0.640	0.640	762,070
2023-03-14	0.710	0.750	0.700	0.710	0.710	220,899
2023-03-13	0.790	0.790	0.700	0.710	0.710	1,874,199
2023-03-12	0.790	0.800	0.770	0.790	0.790	255,001
2023-03-09	0.780	0.800	0.770	0.790	0.790	456,799
2023-03-08	0.790	0.800	0.770	0.780	0.780	408,826
2023-03-07	0.820	0.820	0.780	0.790	0.790	532,105
2023-03-06	0.800	0.830	0.800	0.820	0.820	812,166
2023-03-05	0.810	0.820	0.800	0.800	0.800	707,905
2023-03-02	0.810	0.830	0.800	0.810	0.810	1,172,898
2023-03-01	0.780	0.820	0.780	0.810	0.810	2,672,883
2023-02-28	0.780	0.780	0.760	0.780	0.780	423,913
2023-02-27	0.780	0.780	0.760	0.780	0.780	357,633
2023-02-26	0.780	0.780	0.760	0.780	0.780	252,090
2023-02-23	0.780	0.780	0.760	0.780	0.780	126,818
2023-02-22	0.780	0.780	0.770	0.780	0.780	75,394
2023-02-21	0.780	0.800	0.770	0.780	0.780	126,715
2023-02-20	0.790	0.800	0.770	0.780	0.780	683,422
2023-02-19	0.790	0.800	0.780	0.790	0.790	304,375
2023-02-16	0.790	0.800	0.780	0.790	0.790	517,930
2023-02-15	0.790	0.810	0.790	0.790	0.790	185,947
2023-02-14	0.800	0.810	0.780	0.790	0.790	541,222
2023-02-13	0.800	0.810	0.790	0.800	0.800	225,294
2023-02-12	0.790	0.820	0.790	0.800	0.800	449,191
2023-02-09	0.790	0.820	0.790	0.790	0.790	180,170
2023-02-08	0.800	0.810	0.780	0.790	0.790	647,179
2023-02-07	0.770	0.800	0.760	0.800	0.800	784,831
2023-02-06	0.800	0.800	0.760	0.770	0.770	2,021,570
2023-02-05	0.800	0.800	0.750	0.800	0.800	270,198
2023-02-02	0.800	0.830	0.780	0.800	0.800	169,892
2023-02-01	0.800	0.820	0.780	0.800	0.800	325,916
2023-01-31	0.820	0.830	0.790	0.800	0.800	430,784
2023-01-30	0.840	0.860	0.810	0.820	0.820	1,135,715
2023-01-29	0.850	0.860	0.830	0.840	0.840	976,854

← NewerPage 15 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.