Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	0.960	0.960	0.940	0.960	0.960	212,217
2022-01-31	0.960	0.960	0.940	0.960	0.960	156,210
2022-01-30	0.960	0.960	0.930	0.960	0.960	237,303
2022-01-26	0.940	0.960	0.930	0.960	0.960	672,904
2022-01-25	0.940	0.950	0.930	0.940	0.940	106,278
2022-01-24	0.940	0.950	0.920	0.940	0.940	240,230
2022-01-23	0.940	0.950	0.940	0.940	0.940	510,542
2022-01-20	0.940	0.950	0.940	0.940	0.940	293,374
2022-01-19	0.940	0.950	0.940	0.940	0.940	109,988
2022-01-18	0.940	0.960	0.940	0.940	0.940	67,201
2022-01-17	0.940	0.950	0.940	0.940	0.940	93,302
2022-01-16	0.940	0.940	0.930	0.940	0.940	273,656
2022-01-13	0.940	0.950	0.930	0.940	0.940	297,901
2022-01-12	0.940	0.960	0.940	0.940	0.940	725,449
2022-01-11	0.980	0.990	0.930	0.940	0.940	1,511,777
2022-01-10	0.990	1.000	0.970	0.980	0.980	1,084,594
2022-01-09	0.990	0.990	0.960	0.990	0.990	224,925
2022-01-05	0.970	1.000	0.970	0.990	0.990	655,409
2022-01-04	0.970	0.970	0.940	0.970	0.970	156,522
2022-01-03	0.970	0.980	0.960	0.970	0.970	165,631
2022-01-02	0.940	0.970	0.940	0.970	0.970	374,852
2021-12-30	0.940	0.950	0.940	0.940	0.940	191,752
2021-12-29	0.940	0.960	0.940	0.940	0.940	227,379
2021-12-28	0.940	0.960	0.940	0.940	0.940	264,425
2021-12-27	0.960	0.990	0.930	0.940	0.940	1,002,337
2021-12-26	0.940	1.010	0.940	0.960	0.960	3,333,070
2021-12-23	0.920	0.950	0.920	0.940	0.940	1,030,249
2021-12-22	0.920	0.930	0.910	0.920	0.920	1,206,129
2021-12-21	0.940	0.950	0.920	0.920	0.920	1,958,051
2021-12-20	0.940	0.940	0.920	0.940	0.940	230,987
2021-12-19	0.940	0.950	0.930	0.940	0.940	436,678
2021-12-16	0.930	0.950	0.930	0.940	0.940	1,950,731
2021-12-15	0.930	0.940	0.930	0.930	0.930	377,996
2021-12-14	0.930	0.950	0.920	0.930	0.930	209,768
2021-12-13	0.940	0.960	0.930	0.930	0.930	1,200,000
2021-12-12	0.930	0.960	0.920	0.940	0.940	397,183
2021-12-09	1.020	1.020	0.890	0.930	0.930	7,714,233
2021-12-08	1.020	1.030	0.980	1.020	1.020	241,062
2021-12-07	1.010	1.050	1.000	1.020	1.020	996,182
2021-12-06	0.980	1.040	0.960	1.010	1.010	1,470,286
2021-12-05	0.980	0.980	0.960	0.980	0.980	300,928
2021-12-02	0.980	0.980	0.960	0.980	0.980	274,058
2021-12-01	0.930	0.980	0.930	0.980	0.980	634,841
2021-11-30	0.930	0.960	0.930	0.930	0.930	90,128
2021-11-29	0.930	0.960	0.930	0.930	0.930	152,022
2021-11-28	0.920	0.950	0.850	0.930	0.930	351,537
2021-11-25	0.920	0.940	0.910	0.920	0.920	166,737
2021-11-24	0.920	0.940	0.910	0.920	0.920	180,605
2021-11-23	0.920	0.940	0.920	0.920	0.920	318,972
2021-11-22	0.970	0.970	0.900	0.920	0.920	467,699
2021-11-21	0.970	0.970	0.910	0.970	0.970	254,540
2021-11-18	0.970	1.000	0.960	0.970	0.970	306,172
2021-11-17	1.000	1.000	0.950	0.970	0.970	1,063,889
2021-11-16	1.030	1.040	0.980	1.000	1.000	1,003,146
2021-11-15	1.070	1.080	1.030	1.030	1.030	516,563
2021-11-14	1.070	1.080	1.040	1.070	1.070	489,022
2021-11-11	1.020	1.070	1.020	1.070	1.070	302,870
2021-11-10	1.020	1.040	0.970	1.020	1.020	1,161,608
2021-11-09	1.020	1.050	1.020	1.020	1.020	220,170
2021-11-08	1.020	1.050	1.000	1.020	1.020	206,395

← NewerPage 20 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.