Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	0.850	0.860	0.850	0.850	0.850	385,415
2023-01-24	0.860	0.870	0.850	0.850	0.850	700,481
2023-01-23	0.880	0.880	0.860	0.860	0.860	764,130
2023-01-22	0.880	0.900	0.870	0.880	0.880	675,550
2023-01-19	0.850	0.910	0.840	0.880	0.880	959,675
2023-01-18	0.850	0.870	0.840	0.850	0.850	532,583
2023-01-17	0.850	0.880	0.850	0.850	0.850	352,554
2023-01-16	0.850	0.870	0.840	0.850	0.850	234,634
2023-01-15	0.850	0.870	0.840	0.850	0.850	254,669
2023-01-12	0.850	0.880	0.820	0.850	0.850	331,107
2023-01-11	0.870	0.890	0.850	0.850	0.850	1,086,405
2023-01-10	0.900	0.910	0.860	0.870	0.870	477,707
2023-01-09	0.900	0.910	0.900	0.900	0.900	567,703
2023-01-05	0.900	0.910	0.890	0.900	0.900	1,441,583
2023-01-04	0.910	0.920	0.870	0.900	0.900	1,792,077
2023-01-03	0.910	0.930	0.900	0.910	0.910	1,069,855
2023-01-02	0.880	0.920	0.870	0.910	0.910	1,742,220
2022-12-29	0.860	0.890	0.860	0.880	0.880	686,013
2022-12-28	0.860	0.880	0.850	0.860	0.860	335,231
2022-12-27	0.860	0.890	0.860	0.860	0.860	683,007
2022-12-26	0.850	0.870	0.850	0.860	0.860	410,908
2022-12-25	0.890	0.900	0.850	0.850	0.850	789,379
2022-12-22	0.880	0.900	0.870	0.890	0.890	1,687,467
2022-12-21	0.880	0.890	0.860	0.880	0.880	440,323
2022-12-20	0.880	0.900	0.870	0.880	0.880	735,626
2022-12-19	0.910	0.930	0.850	0.880	0.880	1,571,445
2022-12-18	0.910	0.930	0.900	0.910	0.910	619,470
2022-12-15	0.930	0.950	0.900	0.910	0.910	1,299,884
2022-12-14	0.920	0.950	0.900	0.930	0.930	1,764,108
2022-12-13	0.860	0.930	0.840	0.920	0.920	2,605,100
2022-12-12	0.850	0.880	0.830	0.860	0.860	636,036
2022-12-11	0.870	0.890	0.850	0.850	0.850	1,556,245
2022-12-08	0.860	0.870	0.850	0.870	0.870	924,201
2022-12-07	0.860	0.880	0.850	0.860	0.860	700,759
2022-12-06	0.800	0.870	0.790	0.860	0.860	3,060,065
2022-12-05	0.810	0.820	0.790	0.800	0.800	957,037
2022-12-04	0.780	0.820	0.780	0.810	0.810	1,871,725
2022-12-01	0.780	0.800	0.780	0.780	0.780	3,021,179
2022-11-30	0.770	0.800	0.770	0.780	0.780	2,021,056
2022-11-29	0.770	0.780	0.760	0.770	0.770	1,177,018
2022-11-28	0.770	0.780	0.760	0.770	0.770	1,479,559
2022-11-27	0.760	0.780	0.760	0.770	0.770	2,514,174
2022-11-24	0.760	0.770	0.750	0.760	0.760	603,556
2022-11-23	0.760	0.780	0.750	0.760	0.760	1,697,993
2022-11-22	0.740	0.760	0.740	0.760	0.760	1,507,521
2022-11-21	0.740	0.770	0.730	0.740	0.740	2,149,051
2022-11-20	0.750	0.770	0.740	0.740	0.740	1,806,489
2022-11-17	0.700	0.780	0.690	0.750	0.750	5,201,881
2022-11-16	0.690	0.710	0.690	0.700	0.700	443,953
2022-11-15	0.690	0.700	0.670	0.690	0.690	93,570
2022-11-14	0.690	0.690	0.680	0.690	0.690	214,592
2022-11-13	0.680	0.690	0.680	0.690	0.690	767,794
2022-11-10	0.680	0.690	0.670	0.680	0.680	366,963
2022-11-09	0.680	0.680	0.660	0.680	0.680	1,291,661
2022-11-08	0.680	0.690	0.660	0.680	0.680	284,130
2022-11-07	0.680	0.680	0.660	0.680	0.680	253,200
2022-11-06	0.680	0.700	0.660	0.680	0.680	225,558
2022-11-03	0.720	0.720	0.680	0.680	0.680	1,027,580
2022-11-02	0.720	0.720	0.690	0.720	0.720	176,752
2022-11-01	0.720	0.720	0.700	0.720	0.720	177,532

← NewerPage 16 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.