Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.400 | 1.640 | 1.390 | 1.540 | 1.540 | 143,830,265 |
| 2025-10-21 | 1.410 | 1.430 | 1.370 | 1.400 | 1.400 | 21,824,090 |
| 2025-10-20 | 1.400 | 1.460 | 1.400 | 1.410 | 1.410 | 45,976,385 |
| 2025-10-19 | 1.350 | 1.420 | 1.350 | 1.400 | 1.400 | 48,526,238 |
| 2025-10-16 | 1.240 | 1.380 | 1.240 | 1.350 | 1.350 | 92,690,285 |
| 2025-10-15 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 10,114,378 |
| 2025-10-14 | 1.210 | 1.230 | 1.200 | 1.200 | 1.200 | 6,704,300 |
| 2025-10-13 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 3,746,340 |
| 2025-10-12 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 16,449,374 |
| 2025-10-08 | 1.190 | 1.250 | 1.180 | 1.240 | 1.240 | 16,791,855 |
| 2025-10-07 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 4,203,351 |
| 2025-10-06 | 1.210 | 1.230 | 1.190 | 1.200 | 1.200 | 6,382,426 |
| 2025-10-05 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 3,374,258 |
| 2025-10-02 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 12,085,538 |
| 2025-10-01 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 2,747,234 |
| 2025-09-30 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 9,694,752 |
| 2025-09-29 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 4,105,426 |
| 2025-09-28 | 1.190 | 1.210 | 1.190 | 1.190 | 1.190 | 1,193,152 |
| 2025-09-25 | 1.170 | 1.200 | 1.170 | 1.190 | 1.190 | 3,186,305 |
| 2025-09-24 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 1,706,138 |
| 2025-09-23 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 1,225,523 |
| 2025-09-22 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 2,067,265 |
| 2025-09-21 | 1.190 | 1.210 | 1.170 | 1.180 | 1.180 | 6,855,896 |
| 2025-09-18 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 2,466,011 |
| 2025-09-17 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 2,897,957 |
| 2025-09-16 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 3,847,970 |
| 2025-09-15 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 5,216,726 |
| 2025-09-14 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 2,859,060 |
| 2025-09-11 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 3,146,263 |
| 2025-09-10 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 1,583,907 |
| 2025-09-09 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 1,756,038 |
| 2025-09-08 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 3,837,987 |
| 2025-09-07 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 3,665,939 |
| 2025-09-03 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 3,897,606 |
| 2025-09-02 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 2,765,522 |
| 2025-09-01 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 3,071,223 |
| 2025-08-31 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 2,602,942 |
| 2025-08-28 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 4,389,274 |
| 2025-08-27 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 3,784,168 |
| 2025-08-26 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 4,577,153 |
| 2025-08-25 | 1.300 | 1.330 | 1.300 | 1.300 | 1.300 | 19,539,169 |
| 2025-08-24 | 1.270 | 1.310 | 1.270 | 1.300 | 1.300 | 6,344,641 |
| 2025-08-21 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 864,914 |
| 2025-08-20 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 6,138,105 |
| 2025-08-19 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 2,940,666 |
| 2025-08-18 | 1.270 | 1.300 | 1.270 | 1.280 | 1.280 | 8,083,992 |
| 2025-08-17 | 1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 1,159,126 |
| 2025-08-14 | 1.290 | 1.300 | 1.260 | 1.280 | 1.280 | 2,800,047 |
| 2025-08-13 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 2,108,983 |
| 2025-08-12 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 2,466,447 |
| 2025-08-11 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 8,958,281 |
| 2025-08-10 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 2,801,782 |
| 2025-08-07 | 1.290 | 1.310 | 1.280 | 1.290 | 1.290 | 7,190,642 |
| 2025-08-06 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 3,242,902 |
| 2025-08-05 | 1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 14,638,759 |
| 2025-08-04 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 4,212,784 |
| 2025-08-03 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 7,634,764 |
| 2025-07-31 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 2,602,761 |
| 2025-07-30 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 3,084,349 |
| 2025-07-29 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 5,100,985 |
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.