Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	0.750	0.800	0.750	0.800	0.800	926,298
2022-08-04	0.750	0.780	0.750	0.750	0.750	208,645
2022-08-03	0.750	0.770	0.750	0.750	0.750	278,361
2022-08-02	0.750	0.760	0.750	0.750	0.750	124,159
2022-08-01	0.750	0.780	0.750	0.750	0.750	485,324
2022-07-31	0.790	0.790	0.750	0.750	0.750	953,115
2022-07-28	0.790	0.790	0.740	0.790	0.790	77,706
2022-07-27	0.790	0.790	0.750	0.790	0.790	194,089
2022-07-26	0.790	0.800	0.770	0.790	0.790	224,148
2022-07-25	0.790	0.800	0.770	0.790	0.790	267,010
2022-07-24	0.750	0.800	0.740	0.790	0.790	603,890
2022-07-21	0.720	0.760	0.720	0.750	0.750	405,016
2022-07-20	0.720	0.750	0.640	0.720	0.720	88,317
2022-07-19	0.720	0.750	0.720	0.720	0.720	193,802
2022-07-18	0.720	0.760	0.720	0.720	0.720	169,125
2022-07-17	0.720	0.770	0.710	0.720	0.720	175,419
2022-07-07	0.720	0.770	0.710	0.720	0.720	273,176
2022-07-06	0.720	0.770	0.700	0.720	0.720	175,906
2022-07-05	0.790	0.790	0.700	0.720	0.720	1,868,793
2022-07-04	0.790	0.790	0.710	0.790	0.790	74,705
2022-07-03	0.790	0.790	0.640	0.790	0.790	90,404
2022-06-29	0.790	0.810	0.750	0.790	0.790	204,133
2022-06-28	0.790	0.790	0.720	0.790	0.790	38,826
2022-06-27	0.790	0.790	0.750	0.790	0.790	19,299
2022-06-26	0.790	0.800	0.750	0.790	0.790	307,192
2022-06-23	0.820	0.820	0.780	0.790	0.790	580,431
2022-06-22	0.820	0.820	0.810	0.820	0.820	34,068
2022-06-21	0.820	0.840	0.800	0.820	0.820	156,595
2022-06-20	0.820	0.840	0.810	0.820	0.820	18,912
2022-06-19	0.820	0.820	0.820	0.820	0.820	82,439
2022-06-16	0.820	0.840	0.810	0.820	0.820	48,945
2022-06-15	0.820	0.860	0.820	0.820	0.820	83,818
2022-06-14	0.820	0.840	0.820	0.820	0.820	214,122
2022-06-13	0.860	0.860	0.800	0.820	0.820	489,111
2022-06-12	0.860	0.860	0.840	0.860	0.860	284,307
2022-06-09	0.850	0.870	0.850	0.860	0.860	599,537
2022-06-08	0.900	0.900	0.850	0.850	0.850	3,146,597
2022-06-07	0.900	0.900	0.830	0.900	0.900	26
2022-06-06	0.900	0.900	0.830	0.900	0.900	273,300
2022-06-05	0.900	0.900	0.830	0.900	0.900	67,075
2022-06-02	0.900	0.900	0.810	0.900	0.900	46,399
2022-06-01	0.900	0.900	0.840	0.900	0.900	239,279
2022-05-31	0.900	0.900	0.830	0.900	0.900	86,455
2022-05-30	0.900	0.900	0.820	0.900	0.900	148,019
2022-05-29	0.900	0.900	0.820	0.900	0.900	60,353
2022-05-26	0.900	0.900	0.830	0.900	0.900	150,950
2022-05-25	0.900	0.920	0.840	0.900	0.900	63,534
2022-05-24	0.900	0.920	0.880	0.900	0.900	1,218,695
2022-05-23	0.900	0.920	0.880	0.900	0.900	320,516
2022-05-22	0.900	0.920	0.870	0.900	0.900	30,630
2022-05-19	0.920	0.920	0.830	0.900	0.900	1,138,498
2022-05-18	0.850	0.930	0.850	0.920	0.920	2,282,540
2022-05-17	0.850	0.860	0.830	0.850	0.850	192,465
2022-05-16	0.850	0.860	0.850	0.850	0.850	120,686
2022-05-15	0.850	0.860	0.830	0.850	0.850	180,214
2022-05-12	0.850	0.850	0.820	0.850	0.850	279,379
2022-05-11	0.850	0.850	0.820	0.850	0.850	753,715
2022-05-10	0.850	0.850	0.810	0.850	0.850	167,623
2022-05-09	0.850	0.860	0.810	0.850	0.850	2,637
2022-05-08	0.850	0.860	0.810	0.850	0.850	430,603

← NewerPage 18 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.