Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	1.900	2.070	1.900	2.030	2.030	109,117,008
2026-04-16	1.890	1.920	1.870	1.900	1.900	20,634,129
2026-04-15	1.880	1.940	1.880	1.890	1.890	16,438,269
2026-04-14	1.850	1.920	1.850	1.880	1.880	23,345,028
2026-04-09	1.860	1.880	1.840	1.850	1.850	19,107,343
2026-04-08	1.820	1.880	1.820	1.860	1.860	13,833,093
2026-04-07	1.840	1.860	1.810	1.820	1.820	11,827,864
2026-04-06	1.850	1.900	1.830	1.840	1.840	25,079,850
2026-04-05	1.860	1.880	1.850	1.850	1.850	7,037,054
2026-04-02	1.870	1.880	1.840	1.860	1.860	9,736,229
2026-04-01	1.840	1.910	1.840	1.870	1.870	12,935,266
2026-03-31	1.820	1.860	1.820	1.840	1.840	10,747,697
2026-03-30	1.860	1.930	1.800	1.820	1.820	19,446,858
2026-03-29	1.890	1.900	1.840	1.860	1.860	14,389,906
2026-03-26	1.960	2.000	1.890	1.890	1.890	23,341,667
2026-03-25	1.840	2.010	1.840	1.960	1.960	65,218,074
2026-03-24	1.830	1.850	1.810	1.840	1.840	9,132,941
2026-03-18	1.820	1.860	1.820	1.830	1.830	9,622,454
2026-03-17	1.800	1.870	1.790	1.820	1.820	24,274,537
2026-03-16	1.780	1.800	1.760	1.800	1.800	7,174,000
2026-03-15	1.840	1.850	1.780	1.780	1.780	7,599,455
2026-03-12	1.890	1.910	1.820	1.840	1.840	14,827,979
2026-03-11	1.900	1.950	1.880	1.890	1.890	21,855,524
2026-03-10	1.780	1.910	1.780	1.900	1.900	20,661,687
2026-03-09	1.810	1.820	1.780	1.780	1.780	6,612,102
2026-03-08	1.810	1.850	1.800	1.810	1.810	13,253,021
2026-03-05	1.790	1.840	1.790	1.810	1.810	18,726,991
2026-03-04	1.810	1.830	1.760	1.790	1.790	11,193,155
2026-03-03	1.790	1.900	1.750	1.810	1.810	37,871,107
2026-03-02	1.780	1.830	1.770	1.790	1.790	11,861,732
2026-03-01	1.850	1.850	1.690	1.780	1.780	15,578,129
2026-02-26	1.780	1.850	1.690	1.850	1.850	31,072,692
2026-02-25	1.910	1.920	1.740	1.780	1.780	19,310,772
2026-02-24	1.980	1.990	1.890	1.910	1.910	19,096,739
2026-02-23	1.970	2.000	1.960	1.980	1.980	8,961,210
2026-02-22	2.030	2.050	1.970	1.970	1.970	9,079,849
2026-02-19	2.070	2.080	2.010	2.030	2.030	14,760,603
2026-02-18	2.060	2.100	2.060	2.070	2.070	15,121,292
2026-02-17	2.070	2.080	2.050	2.060	2.060	7,994,576
2026-02-16	2.080	2.110	2.070	2.070	2.070	17,440,908
2026-02-15	2.090	2.110	2.070	2.080	2.080	14,361,424
2026-02-12	2.060	2.130	2.060	2.090	2.090	20,544,790
2026-02-11	2.130	2.140	2.050	2.060	2.060	19,380,495
2026-02-10	2.120	2.160	2.120	2.130	2.130	15,884,227
2026-02-09	2.140	2.160	2.120	2.120	2.120	9,052,161
2026-02-08	2.120	2.180	2.120	2.140	2.140	19,421,395
2026-02-05	2.170	2.180	2.100	2.120	2.120	15,717,821
2026-02-04	2.200	2.250	2.150	2.170	2.170	15,264,711
2026-02-03	2.150	2.270	2.150	2.200	2.200	47,707,020
2026-02-02	2.090	2.150	2.060	2.150	2.150	12,721,822
2026-02-01	2.040	2.120	2.030	2.090	2.090	15,202,402
2026-01-28	2.110	2.140	2.010	2.040	2.040	16,250,661
2026-01-27	2.090	2.180	2.090	2.110	2.110	17,268,724
2026-01-26	2.120	2.130	2.060	2.080	2.080	19,752,394
2026-01-25	2.150	2.170	2.100	2.120	2.120	11,194,093
2026-01-22	2.120	2.200	2.120	2.150	2.150	18,253,104
2026-01-21	2.150	2.170	2.080	2.120	2.120	15,109,511
2026-01-20	2.200	2.220	2.140	2.150	2.150	14,847,470
2026-01-19	2.130	2.230	2.130	2.200	2.200	16,849,808
2026-01-18	2.030	2.170	2.030	2.130	2.130	11,713,894

← NewerPage 3 of 21 · 1,214 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.