Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.010	4.270	4.010	4.240	4.240	32,232,336
2026-07-20	4.200	4.270	3.940	4.010	4.010	26,528,092
2026-07-19	3.880	4.650	3.880	4.200	4.200	50,826,461
2026-07-16	3.540	3.890	3.540	3.880	3.880	47,730,290
2026-07-15	3.190	3.600	3.180	3.540	3.540	50,402,360
2026-07-14	3.160	3.280	3.110	3.190	3.190	20,362,944
2026-07-13	3.160	3.210	3.110	3.160	3.160	20,651,509
2026-07-12	3.030	3.240	2.990	3.160	3.160	45,277,493
2026-07-09	2.790	3.050	2.750	3.030	3.030	77,071,817
2026-07-08	2.830	2.880	2.720	2.790	2.790	46,258,756
2026-07-07	2.510	2.830	2.510	2.830	2.830	83,666,657
2026-07-06	2.480	2.520	2.480	2.510	2.510	11,354,044
2026-07-05	2.440	2.480	2.430	2.480	2.480	15,853,155
2026-07-01	2.410	2.450	2.400	2.440	2.440	14,698,793
2026-06-30	2.320	2.470	2.320	2.410	2.410	33,937,102
2026-06-29	2.300	2.370	2.280	2.320	2.320	10,968,029
2026-06-28	2.390	2.410	2.300	2.300	2.300	8,308,189
2026-06-25	2.420	2.450	2.380	2.390	2.390	8,621,470
2026-06-24	2.360	2.460	2.360	2.420	2.420	23,811,703
2026-06-23	2.440	2.470	2.350	2.360	2.360	22,640,268
2026-06-22	2.490	2.510	2.420	2.440	2.440	11,573,655
2026-06-21	2.520	2.550	2.480	2.490	2.490	13,247,207
2026-06-17	2.490	2.540	2.470	2.520	2.520	31,514,023
2026-06-16	2.630	2.680	2.470	2.490	2.490	49,695,100
2026-06-15	2.660	2.740	2.600	2.630	2.630	24,856,202
2026-06-14	2.580	2.720	2.580	2.660	2.660	21,084,030
2026-06-11	2.650	2.650	2.570	2.580	2.580	16,484,461
2026-06-10	2.830	2.840	2.580	2.650	2.650	36,290,828
2026-06-09	2.740	2.850	2.740	2.830	2.830	41,309,646
2026-06-08	2.680	2.770	2.650	2.740	2.740	24,164,140
2026-06-07	2.750	2.770	2.680	2.680	2.680	9,731,097
2026-06-04	2.790	2.840	2.750	2.750	2.750	29,401,146
2026-06-03	2.930	2.950	2.790	2.790	2.790	38,087,223
2026-06-02	2.840	3.000	2.840	2.930	2.930	57,864,858
2026-06-01	2.770	2.850	2.740	2.840	2.840	30,686,517
2026-05-25	2.720	2.820	2.720	2.770	2.770	32,980,382
2026-05-24	2.630	2.780	2.630	2.720	2.720	31,693,670
2026-05-21	2.540	2.660	2.520	2.630	2.630	34,439,925
2026-05-20	2.660	2.720	2.540	2.540	2.540	23,750,291
2026-05-19	2.640	2.780	2.640	2.660	2.660	43,188,454
2026-05-18	2.650	2.790	2.590	2.640	2.640	61,239,180
2026-05-17	2.760	2.820	2.640	2.650	2.650	34,558,802
2026-05-14	2.660	2.870	2.660	2.760	2.760	103,266,629
2026-05-13	2.440	2.670	2.430	2.660	2.660	88,790,920
2026-05-12	2.410	2.480	2.400	2.440	2.440	38,603,366
2026-05-11	2.340	2.450	2.320	2.410	2.410	38,038,864
2026-05-10	2.320	2.470	2.300	2.340	2.340	53,031,348
2026-05-06	2.330	2.400	2.290	2.320	2.320	42,150,161
2026-05-05	2.330	2.450	2.320	2.330	2.330	77,759,084
2026-05-04	2.090	2.380	2.080	2.330	2.330	141,380,532
2026-05-03	2.080	2.140	2.080	2.090	2.090	23,292,702
2026-04-30	2.110	2.130	2.060	2.080	2.080	20,502,596
2026-04-29	2.120	2.160	2.090	2.110	2.110	27,622,993
2026-04-28	2.130	2.170	2.110	2.120	2.120	15,242,879
2026-04-27	2.140	2.160	2.120	2.130	2.130	9,252,128
2026-04-26	2.140	2.220	2.120	2.140	2.140	37,750,494
2026-04-23	2.090	2.160	2.080	2.140	2.140	35,763,578
2026-04-22	2.100	2.140	2.070	2.090	2.090	36,781,427
2026-04-21	2.000	2.130	2.000	2.100	2.100	68,025,242
2026-04-20	2.030	2.060	1.980	2.000	2.000	42,837,987

← NewerPage 2 of 3 · 121 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.