Amer Group Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.070	2.110	2.020	2.030	2.030	9,467,632
2026-01-14	2.140	2.150	2.000	2.070	2.070	9,474,895
2026-01-13	2.230	2.250	2.130	2.140	2.140	7,545,303
2026-01-12	2.220	2.310	2.190	2.230	2.230	15,722,995
2026-01-11	2.200	2.400	2.200	2.220	2.220	7,024,056
2026-01-08	2.260	2.310	2.190	2.200	2.200	13,297,228
2026-01-06	2.260	2.310	2.240	2.260	2.260	9,183,977
2026-01-05	2.190	2.360	2.130	2.260	2.260	34,764,020
2026-01-04	2.260	2.300	2.170	2.190	2.190	15,357,434
2025-12-31	2.310	2.360	2.260	2.260	2.260	26,076,518
2025-12-30	2.390	2.410	2.280	2.310	2.310	49,178,687
2025-12-29	2.310	2.540	2.310	2.390	2.390	71,040,430
2025-12-28	2.410	2.460	2.310	2.310	2.310	60,895,169
2025-12-25	2.220	2.500	2.220	2.410	2.410	133,564,858
2025-12-24	2.020	2.220	2.020	2.220	2.220	67,567,025
2025-12-23	1.950	2.030	1.950	2.020	2.020	18,958,967
2025-12-22	1.990	2.010	1.950	1.950	1.950	13,147,309
2025-12-21	2.040	2.070	1.980	1.990	1.990	15,343,990
2025-12-18	1.980	2.080	1.980	2.040	2.040	40,608,366
2025-12-17	2.080	2.110	1.970	1.980	1.980	39,667,836
2025-12-16	2.150	2.190	2.080	2.080	2.080	16,762,158
2025-12-15	2.130	2.190	2.100	2.150	2.150	17,741,808
2025-12-14	2.200	2.220	2.130	2.130	2.130	18,028,058
2025-12-11	2.190	2.320	2.190	2.200	2.200	55,592,729
2025-12-10	2.190	2.260	2.110	2.190	2.190	34,458,684
2025-12-09	2.270	2.330	2.190	2.190	2.190	48,831,084
2025-12-08	2.080	2.420	2.040	2.270	2.270	154,809,534
2025-12-07	1.740	2.080	1.740	2.080	2.080	139,225,767
2025-12-04	1.750	1.800	1.730	1.740	1.740	21,170,572
2025-12-03	1.720	1.800	1.720	1.750	1.750	35,281,388
2025-12-02	1.640	1.740	1.640	1.720	1.720	28,016,971
2025-12-01	1.660	1.710	1.620	1.640	1.640	16,753,469
2025-11-30	1.690	1.710	1.640	1.660	1.660	12,649,896
2025-11-27	1.680	1.730	1.670	1.690	1.690	12,207,733
2025-11-26	1.670	1.760	1.650	1.680	1.680	15,066,468
2025-11-25	1.750	1.770	1.660	1.670	1.670	17,463,228
2025-11-24	1.780	1.790	1.730	1.750	1.750	8,354,867
2025-11-23	1.820	1.840	1.770	1.780	1.780	12,053,249
2025-11-20	1.820	1.880	1.810	1.820	1.820	17,947,028
2025-11-19	1.790	1.820	1.770	1.820	1.820	13,477,574
2025-11-18	1.810	1.840	1.790	1.790	1.790	8,403,721
2025-11-17	1.820	1.850	1.800	1.810	1.810	11,505,121
2025-11-16	1.840	1.870	1.810	1.820	1.820	16,884,178
2025-11-13	1.870	1.920	1.830	1.840	1.840	41,009,938
2025-11-12	1.800	1.900	1.800	1.870	1.870	43,185,896
2025-11-11	1.780	1.850	1.780	1.800	1.800	24,887,405
2025-11-10	1.790	1.800	1.740	1.780	1.780	20,030,626
2025-11-09	1.820	1.850	1.790	1.790	1.790	14,925,129
2025-11-06	1.830	1.860	1.790	1.820	1.820	32,000,498
2025-11-05	1.870	1.900	1.790	1.830	1.830	56,132,461
2025-11-04	1.830	1.930	1.830	1.870	1.870	57,414,977
2025-11-03	1.810	1.850	1.760	1.830	1.830	65,112,584
2025-11-02	1.720	1.810	1.720	1.810	1.810	35,196,755
2025-10-30	1.750	1.780	1.700	1.720	1.720	16,987,192
2025-10-29	1.650	1.830	1.640	1.750	1.750	95,935,041
2025-10-28	1.700	1.710	1.620	1.650	1.650	15,586,326
2025-10-27	1.710	1.740	1.660	1.700	1.700	23,265,433
2025-10-26	1.550	1.780	1.540	1.710	1.710	83,793,676
2025-10-23	1.540	1.660	1.540	1.550	1.550	68,922,068
2025-10-22	1.400	1.640	1.390	1.540	1.540	143,830,265

← NewerPage 4 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.