Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 12,364,864 |
| 2025-04-17 | 1.390 | 1.420 | 1.370 | 1.370 | 1.370 | 36,487,993 |
| 2025-04-16 | 1.420 | 1.440 | 1.380 | 1.390 | 1.390 | 33,467,247 |
| 2025-04-15 | 1.350 | 1.440 | 1.350 | 1.420 | 1.420 | 74,831,496 |
| 2025-04-14 | 1.350 | 1.380 | 1.350 | 1.350 | 1.350 | 21,347,006 |
| 2025-04-13 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 19,022,007 |
| 2025-04-10 | 1.320 | 1.390 | 1.320 | 1.340 | 1.340 | 41,645,509 |
| 2025-04-09 | 1.360 | 1.430 | 1.310 | 1.320 | 1.320 | 76,006,716 |
| 2025-04-08 | 1.380 | 1.420 | 1.350 | 1.360 | 1.360 | 44,440,006 |
| 2025-04-07 | 1.310 | 1.400 | 1.280 | 1.380 | 1.380 | 71,659,622 |
| 2025-04-06 | 1.380 | 1.380 | 1.290 | 1.310 | 1.310 | 74,326,807 |
| 2025-04-03 | 1.240 | 1.380 | 1.220 | 1.380 | 1.380 | 83,032,191 |
| 2025-03-27 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 9,174,693 |
| 2025-03-26 | 1.180 | 1.300 | 1.180 | 1.270 | 1.270 | 48,286,069 |
| 2025-03-25 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 8,734,839 |
| 2025-03-24 | 1.220 | 1.240 | 1.190 | 1.190 | 1.190 | 7,062,677 |
| 2025-03-23 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 11,507,919 |
| 2025-03-20 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 5,645,293 |
| 2025-03-19 | 1.220 | 1.260 | 1.210 | 1.210 | 1.210 | 17,273,598 |
| 2025-03-18 | 1.190 | 1.240 | 1.170 | 1.220 | 1.220 | 27,658,435 |
| 2025-03-17 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 7,913,653 |
| 2025-03-16 | 1.190 | 1.210 | 1.190 | 1.190 | 1.190 | 4,560,375 |
| 2025-03-13 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 4,545,186 |
| 2025-03-12 | 1.160 | 1.220 | 1.160 | 1.190 | 1.190 | 20,742,149 |
| 2025-03-11 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 3,237,505 |
| 2025-03-10 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 3,309,574 |
| 2025-03-09 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 3,762,436 |
| 2025-03-06 | 1.170 | 1.180 | 1.150 | 1.170 | 1.170 | 3,492,502 |
| 2025-03-05 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 4,072,119 |
| 2025-03-04 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 3,404,300 |
| 2025-03-03 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 2,408,419 |
| 2025-03-02 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 1,163,827 |
| 2025-02-27 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 9,816,907 |
| 2025-02-26 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 6,997,961 |
| 2025-02-25 | 1.210 | 1.240 | 1.190 | 1.190 | 1.190 | 17,227,792 |
| 2025-02-24 | 1.190 | 1.230 | 1.190 | 1.210 | 1.210 | 13,693,933 |
| 2025-02-23 | 1.180 | 1.210 | 1.170 | 1.190 | 1.190 | 10,946,992 |
| 2025-02-20 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 4,964,064 |
| 2025-02-19 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 3,167,317 |
| 2025-02-18 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 3,107,906 |
| 2025-02-17 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 6,054,776 |
| 2025-02-16 | 1.200 | 1.220 | 1.190 | 1.200 | 1.200 | 6,232,527 |
| 2025-02-13 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 22,016,874 |
| 2025-02-12 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 8,947,186 |
| 2025-02-11 | 1.220 | 1.230 | 1.150 | 1.160 | 1.160 | 17,330,057 |
| 2025-02-10 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 9,410,987 |
| 2025-02-09 | 1.250 | 1.260 | 1.230 | 1.230 | 1.230 | 11,484,690 |
| 2025-02-06 | 1.270 | 1.300 | 1.250 | 1.250 | 1.250 | 16,917,792 |
| 2025-02-05 | 1.250 | 1.280 | 1.220 | 1.270 | 1.270 | 19,286,001 |
| 2025-02-04 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 12,389,986 |
| 2025-02-03 | 1.250 | 1.260 | 1.210 | 1.220 | 1.220 | 9,046,252 |
| 2025-02-02 | 1.250 | 1.290 | 1.240 | 1.250 | 1.250 | 31,373,711 |
| 2025-01-30 | 1.260 | 1.290 | 1.240 | 1.250 | 1.250 | 27,529,769 |
| 2025-01-29 | 1.200 | 1.270 | 1.200 | 1.260 | 1.260 | 34,429,288 |
| 2025-01-28 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 8,675,630 |
| 2025-01-27 | 1.210 | 1.250 | 1.180 | 1.180 | 1.180 | 21,668,748 |
| 2025-01-26 | 1.200 | 1.220 | 1.170 | 1.210 | 1.210 | 10,554,659 |
| 2025-01-23 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 10,103,637 |
| 2025-01-22 | 1.210 | 1.260 | 1.200 | 1.220 | 1.220 | 37,095,046 |
| 2025-01-21 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 22,572,037 |
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.