Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 8,239,007 |
| 2025-07-27 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 4,794,090 |
| 2025-07-23 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 4,032,653 |
| 2025-07-22 | 1.330 | 1.360 | 1.320 | 1.320 | 1.320 | 8,442,010 |
| 2025-07-21 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 8,459,063 |
| 2025-07-20 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 3,422,312 |
| 2025-07-17 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 7,810,651 |
| 2025-07-16 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 5,982,393 |
| 2025-07-15 | 1.330 | 1.380 | 1.330 | 1.340 | 1.340 | 13,380,974 |
| 2025-07-14 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 6,094,073 |
| 2025-07-13 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 4,502,507 |
| 2025-07-10 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 7,111,207 |
| 2025-07-09 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 6,773,139 |
| 2025-07-07 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 29,506,759 |
| 2025-07-06 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 5,965,423 |
| 2025-07-02 | 1.310 | 1.330 | 1.310 | 1.310 | 1.310 | 10,542,462 |
| 2025-07-01 | 1.330 | 1.350 | 1.300 | 1.310 | 1.310 | 12,593,315 |
| 2025-06-30 | 1.280 | 1.340 | 1.280 | 1.330 | 1.330 | 23,807,291 |
| 2025-06-29 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 9,951,254 |
| 2025-06-25 | 1.270 | 1.300 | 1.260 | 1.280 | 1.280 | 10,141,347 |
| 2025-06-24 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 19,636,433 |
| 2025-06-23 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 14,467,874 |
| 2025-06-22 | 1.180 | 1.210 | 1.120 | 1.200 | 1.200 | 12,697,669 |
| 2025-06-19 | 1.220 | 1.240 | 1.180 | 1.180 | 1.180 | 13,467,074 |
| 2025-06-18 | 1.220 | 1.250 | 1.190 | 1.220 | 1.220 | 36,520,049 |
| 2025-06-17 | 1.300 | 1.320 | 1.200 | 1.220 | 1.220 | 21,692,580 |
| 2025-06-16 | 1.330 | 1.350 | 1.300 | 1.300 | 1.300 | 12,275,199 |
| 2025-06-15 | 1.410 | 1.410 | 1.270 | 1.330 | 1.330 | 11,007,622 |
| 2025-06-12 | 1.460 | 1.460 | 1.380 | 1.410 | 1.410 | 19,984,398 |
| 2025-06-11 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 22,162,942 |
| 2025-06-10 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 17,976,736 |
| 2025-06-04 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 11,372,462 |
| 2025-06-03 | 1.440 | 1.470 | 1.420 | 1.430 | 1.430 | 12,296,014 |
| 2025-06-02 | 1.460 | 1.480 | 1.420 | 1.440 | 1.440 | 19,352,530 |
| 2025-06-01 | 1.430 | 1.500 | 1.430 | 1.460 | 1.460 | 57,128,198 |
| 2025-05-29 | 1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 29,007,526 |
| 2025-05-28 | 1.370 | 1.440 | 1.370 | 1.420 | 1.420 | 34,639,372 |
| 2025-05-27 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 8,224,959 |
| 2025-05-26 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 8,860,896 |
| 2025-05-25 | 1.370 | 1.390 | 1.350 | 1.350 | 1.350 | 4,491,688 |
| 2025-05-22 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 12,008,403 |
| 2025-05-21 | 1.330 | 1.380 | 1.330 | 1.350 | 1.350 | 11,112,988 |
| 2025-05-20 | 1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 5,926,923 |
| 2025-05-19 | 1.350 | 1.350 | 1.300 | 1.320 | 1.320 | 11,081,751 |
| 2025-05-18 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 8,462,409 |
| 2025-05-15 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 4,374,783 |
| 2025-05-14 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 13,097,611 |
| 2025-05-13 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 6,110,815 |
| 2025-05-12 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 9,442,661 |
| 2025-05-11 | 1.420 | 1.430 | 1.380 | 1.390 | 1.390 | 9,637,075 |
| 2025-05-08 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 13,961,398 |
| 2025-05-07 | 1.430 | 1.460 | 1.390 | 1.400 | 1.400 | 20,621,599 |
| 2025-05-06 | 1.430 | 1.440 | 1.420 | 1.430 | 1.430 | 7,127,722 |
| 2025-05-05 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 21,786,177 |
| 2025-05-04 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 11,954,156 |
| 2025-04-30 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 48,740,980 |
| 2025-04-29 | 1.370 | 1.410 | 1.370 | 1.390 | 1.390 | 32,349,223 |
| 2025-04-28 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 22,934,757 |
| 2025-04-27 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 13,922,440 |
| 2025-04-23 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 15,383,368 |
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.