Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.140 | 1.180 | 1.130 | 1.150 | 1.150 | 11,369,757 |
| 2025-01-19 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 5,242,522 |
| 2025-01-16 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 6,176,715 |
| 2025-01-15 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 5,999,639 |
| 2025-01-14 | 1.110 | 1.130 | 1.070 | 1.120 | 1.120 | 17,024,497 |
| 2025-01-13 | 1.150 | 1.180 | 1.110 | 1.110 | 1.110 | 6,387,496 |
| 2025-01-12 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 16,279,833 |
| 2025-01-09 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 4,073,867 |
| 2025-01-08 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 7,718,956 |
| 2025-01-06 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 14,949,399 |
| 2025-01-05 | 1.140 | 1.220 | 1.140 | 1.220 | 1.220 | 33,709,600 |
| 2025-01-02 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 8,817,134 |
| 2024-12-31 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 8,420,924 |
| 2024-12-30 | 1.110 | 1.120 | 1.070 | 1.080 | 1.080 | 4,609,326 |
| 2024-12-29 | 1.130 | 1.150 | 1.110 | 1.110 | 1.110 | 5,616,903 |
| 2024-12-26 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 4,691,550 |
| 2024-12-25 | 1.130 | 1.150 | 1.120 | 1.140 | 1.140 | 0 |
| 2024-12-24 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 7,885,621 |
| 2024-12-23 | 1.170 | 1.190 | 1.130 | 1.130 | 1.130 | 9,334,315 |
| 2024-12-22 | 1.180 | 1.210 | 1.170 | 1.170 | 1.170 | 6,518,743 |
| 2024-12-19 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 8,866,633 |
| 2024-12-18 | 1.200 | 1.240 | 1.180 | 1.190 | 1.190 | 14,214,023 |
| 2024-12-17 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 13,061,195 |
| 2024-12-16 | 1.240 | 1.260 | 1.220 | 1.230 | 1.230 | 8,472,160 |
| 2024-12-15 | 1.240 | 1.270 | 1.220 | 1.240 | 1.240 | 9,616,002 |
| 2024-12-12 | 1.240 | 1.270 | 1.220 | 1.240 | 1.240 | 18,565,115 |
| 2024-12-11 | 1.220 | 1.270 | 1.220 | 1.240 | 1.240 | 30,503,014 |
| 2024-12-10 | 1.170 | 1.220 | 1.160 | 1.220 | 1.220 | 21,211,861 |
| 2024-12-09 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 9,792,845 |
| 2024-12-08 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 9,183,559 |
| 2024-12-05 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 22,106,536 |
| 2024-12-04 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 5,081,416 |
| 2024-12-03 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 5,886,572 |
| 2024-12-02 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 6,884,815 |
| 2024-12-01 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 9,079,980 |
| 2024-11-28 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 4,493,018 |
| 2024-11-27 | 1.150 | 1.170 | 1.120 | 1.140 | 1.140 | 6,979,328 |
| 2024-11-26 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 6,569,847 |
| 2024-11-25 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 10,889,333 |
| 2024-11-24 | 1.160 | 1.200 | 1.160 | 1.160 | 1.160 | 16,948,907 |
| 2024-11-21 | 1.150 | 1.190 | 1.140 | 1.160 | 1.160 | 16,202,318 |
| 2024-11-20 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 15,303,069 |
| 2024-11-19 | 1.210 | 1.220 | 1.170 | 1.170 | 1.170 | 14,438,609 |
| 2024-11-18 | 1.260 | 1.270 | 1.200 | 1.210 | 1.210 | 13,333,129 |
| 2024-11-17 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 7,672,594 |
| 2024-11-14 | 1.280 | 1.290 | 1.250 | 1.270 | 1.270 | 15,804,921 |
| 2024-11-13 | 1.290 | 1.330 | 1.270 | 1.280 | 1.280 | 21,993,585 |
| 2024-11-12 | 1.250 | 1.310 | 1.240 | 1.290 | 1.290 | 43,224,731 |
| 2024-11-11 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 13,514,707 |
| 2024-11-10 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 11,596,187 |
| 2024-11-07 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 14,839,286 |
| 2024-11-06 | 1.240 | 1.270 | 1.240 | 1.240 | 1.240 | 10,273,162 |
| 2024-11-05 | 1.250 | 1.280 | 1.240 | 1.240 | 1.240 | 15,004,099 |
| 2024-11-04 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 13,333,298 |
| 2024-11-03 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 11,162,850 |
| 2024-10-31 | 1.270 | 1.320 | 1.260 | 1.280 | 1.280 | 30,002,992 |
| 2024-10-30 | 1.280 | 1.310 | 1.260 | 1.270 | 1.270 | 13,413,617 |
| 2024-10-29 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 35,608,703 |
| 2024-10-28 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 14,675,343 |
| 2024-10-27 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 10,208,674 |
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.