Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.720	0.720	0.680	0.720	0.720	227,214
2022-10-30	0.720	0.730	0.700	0.720	0.720	188,883
2022-10-27	0.720	0.730	0.690	0.720	0.720	774,566
2022-10-26	0.720	0.720	0.690	0.720	0.720	389,538
2022-10-25	0.720	0.720	0.690	0.720	0.720	154,976
2022-10-24	0.720	0.720	0.690	0.720	0.720	318,845
2022-10-23	0.720	0.720	0.690	0.720	0.720	157,010
2022-10-20	0.720	0.720	0.680	0.720	0.720	106,195
2022-10-19	0.720	0.720	0.700	0.720	0.720	176,752
2022-10-18	0.720	0.720	0.700	0.720	0.720	181,350
2022-10-17	0.720	0.720	0.690	0.720	0.720	134,345
2022-10-16	0.720	0.720	0.690	0.720	0.720	169,986
2022-10-13	0.720	0.720	0.660	0.720	0.720	273,638
2022-10-12	0.720	0.720	0.650	0.720	0.720	401,755
2022-10-11	0.720	0.720	0.690	0.720	0.720	128,329
2022-10-10	0.720	0.720	0.690	0.720	0.720	162,643
2022-10-09	0.720	0.720	0.700	0.720	0.720	67,133
2022-10-05	0.720	0.720	0.700	0.720	0.720	403,773
2022-10-04	0.720	0.720	0.700	0.720	0.720	242,621
2022-10-03	0.720	0.720	0.700	0.720	0.720	215,913
2022-10-02	0.720	0.730	0.710	0.720	0.720	240,006
2022-09-29	0.720	0.730	0.700	0.720	0.720	81,215
2022-09-28	0.720	0.740	0.690	0.720	0.720	101,015
2022-09-27	0.720	0.730	0.720	0.720	0.720	86,950
2022-09-26	0.720	0.730	0.710	0.720	0.720	159,781
2022-09-25	0.720	0.730	0.710	0.720	0.720	65,435
2022-09-22	0.690	0.730	0.690	0.720	0.720	501,251
2022-09-21	0.690	0.740	0.690	0.690	0.690	324,776
2022-09-20	0.690	0.720	0.690	0.690	0.690	117,380
2022-09-19	0.690	0.720	0.690	0.690	0.690	253,051
2022-09-18	0.740	0.750	0.690	0.690	0.690	804,630
2022-09-15	0.750	0.760	0.740	0.740	0.740	608,770
2022-09-14	0.760	0.770	0.750	0.750	0.750	1,001,175
2022-09-13	0.760	0.780	0.760	0.760	0.760	202,879
2022-09-12	0.780	0.780	0.760	0.760	0.760	433,908
2022-09-11	0.780	0.780	0.760	0.780	0.780	298,930
2022-09-08	0.780	0.780	0.760	0.780	0.780	243,733
2022-09-07	0.780	0.800	0.770	0.780	0.780	602,823
2022-09-06	0.770	0.790	0.770	0.780	0.780	509,425
2022-09-05	0.760	0.780	0.760	0.770	0.770	1,389,707
2022-09-04	0.760	0.770	0.750	0.760	0.760	676,415
2022-09-01	0.760	0.780	0.750	0.760	0.760	172,854
2022-08-31	0.770	0.780	0.760	0.760	0.760	623,708
2022-08-30	0.760	0.780	0.760	0.770	0.770	562,795
2022-08-29	0.790	0.800	0.760	0.760	0.760	771,866
2022-08-28	0.790	0.800	0.770	0.790	0.790	370,929
2022-08-25	0.760	0.800	0.760	0.790	0.790	434,297
2022-08-24	0.780	0.800	0.760	0.760	0.760	437,253
2022-08-23	0.810	0.830	0.770	0.780	0.780	1,569,355
2022-08-22	0.830	0.850	0.810	0.810	0.810	1,412,705
2022-08-21	0.830	0.850	0.830	0.830	0.830	646,106
2022-08-18	0.840	0.850	0.830	0.830	0.830	472,334
2022-08-17	0.820	0.880	0.820	0.840	0.840	3,835,276
2022-08-16	0.850	0.870	0.820	0.820	0.820	668,550
2022-08-15	0.850	0.880	0.830	0.850	0.850	332,082
2022-08-14	0.810	0.870	0.790	0.850	0.850	1,708,678
2022-08-11	0.810	0.810	0.780	0.810	0.810	184,517
2022-08-10	0.810	0.810	0.770	0.810	0.810	233,903
2022-08-09	0.810	0.810	0.790	0.810	0.810	285,582
2022-08-08	0.800	0.820	0.790	0.810	0.810	7,318,197

← NewerPage 17 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.