Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	0.880	0.880	0.810	0.850	0.850	753,806
2022-04-27	0.880	0.880	0.800	0.880	0.880	23,481
2022-04-26	0.880	0.880	0.800	0.880	0.880	127,979
2022-04-21	0.880	0.880	0.790	0.880	0.880	269,206
2022-04-20	0.880	0.880	0.750	0.880	0.880	89,383
2022-04-19	0.880	0.880	0.730	0.880	0.880	103,613
2022-04-18	0.880	0.880	0.730	0.880	0.880	78,883
2022-04-17	0.880	0.880	0.730	0.880	0.880	69,730
2022-04-14	0.880	0.880	0.760	0.880	0.880	119,524
2022-04-13	0.880	0.880	0.710	0.880	0.880	145,429
2022-04-12	0.880	0.880	0.800	0.880	0.880	108,306
2022-04-11	0.880	0.880	0.830	0.880	0.880	26,618
2022-04-10	0.880	0.880	0.830	0.880	0.880	87,672
2022-04-07	0.880	0.880	0.850	0.880	0.880	42,616
2022-04-06	0.880	0.880	0.850	0.880	0.880	24,930
2022-04-05	0.880	0.880	0.870	0.880	0.880	1,115
2022-04-04	0.880	0.880	0.850	0.880	0.880	190,259
2022-04-03	0.880	0.880	0.850	0.880	0.880	29,222
2022-03-31	0.880	0.890	0.840	0.880	0.880	91,413
2022-03-30	0.880	0.890	0.850	0.880	0.880	135,392
2022-03-29	0.880	0.890	0.850	0.880	0.880	101,813
2022-03-28	0.880	0.880	0.850	0.880	0.880	255,905
2022-03-27	0.880	0.900	0.870	0.880	0.880	27,978
2022-03-24	0.880	0.910	0.880	0.880	0.880	123,778
2022-03-23	0.880	0.920	0.870	0.880	0.880	268,145
2022-03-22	0.880	0.910	0.870	0.880	0.880	149,341
2022-03-21	0.880	0.900	0.870	0.880	0.880	250,899
2022-03-20	0.880	0.880	0.850	0.880	0.880	11,452
2022-03-17	0.880	0.880	0.850	0.880	0.880	83,895
2022-03-16	0.880	0.880	0.840	0.880	0.880	51,301
2022-03-15	0.880	0.880	0.810	0.880	0.880	44,434
2022-03-14	0.880	0.880	0.840	0.880	0.880	59,700
2022-03-13	0.880	0.880	0.850	0.880	0.880	37,928
2022-03-10	0.880	0.880	0.850	0.880	0.880	169,614
2022-03-09	0.880	0.880	0.850	0.880	0.880	14,015
2022-03-08	0.880	0.880	0.850	0.880	0.880	115,011
2022-03-07	0.880	0.900	0.850	0.880	0.880	158,379
2022-03-06	0.880	0.900	0.850	0.880	0.880	316,880
2022-03-03	0.880	0.900	0.880	0.880	0.880	108,710
2022-03-02	0.900	0.900	0.870	0.880	0.880	479,999
2022-03-01	0.900	0.920	0.900	0.900	0.900	255,774
2022-02-28	0.900	0.900	0.850	0.900	0.900	168,545
2022-02-27	0.900	0.900	0.850	0.900	0.900	245,089
2022-02-24	0.900	0.900	0.800	0.900	0.900	308,183
2022-02-23	0.900	0.920	0.900	0.900	0.900	15,818
2022-02-22	0.910	0.910	0.880	0.900	0.900	673,345
2022-02-21	0.910	0.930	0.890	0.910	0.910	157,184
2022-02-20	0.910	0.910	0.870	0.910	0.910	123,704
2022-02-17	0.910	0.930	0.910	0.910	0.910	189,496
2022-02-16	0.910	0.930	0.910	0.910	0.910	9,971
2022-02-15	0.910	0.930	0.910	0.910	0.910	32,316
2022-02-14	0.920	0.930	0.900	0.910	0.910	376,017
2022-02-13	0.950	0.950	0.920	0.920	0.920	626,605
2022-02-10	0.950	0.950	0.950	0.950	0.950	415,160
2022-02-09	0.950	0.960	0.940	0.950	0.950	218,207
2022-02-08	0.950	0.950	0.940	0.950	0.950	120,500
2022-02-07	0.950	0.970	0.940	0.950	0.950	96,068
2022-02-06	0.950	0.950	0.940	0.950	0.950	309,865
2022-02-03	0.950	0.960	0.940	0.950	0.950	190,315
2022-02-02	0.960	0.970	0.950	0.950	0.950	444,653

← NewerPage 19 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.