Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 18,959,346 |
| 2024-10-23 | 1.300 | 1.340 | 1.270 | 1.270 | 1.270 | 30,224,372 |
| 2024-10-22 | 1.280 | 1.320 | 1.260 | 1.300 | 1.300 | 33,061,449 |
| 2024-10-21 | 1.210 | 1.280 | 1.180 | 1.280 | 1.280 | 40,045,701 |
| 2024-10-20 | 1.290 | 1.290 | 1.210 | 1.210 | 1.210 | 24,678,629 |
| 2024-10-17 | 1.280 | 1.330 | 1.260 | 1.290 | 1.290 | 46,835,835 |
| 2024-10-16 | 1.230 | 1.290 | 1.200 | 1.280 | 1.280 | 47,005,139 |
| 2024-10-15 | 1.250 | 1.280 | 1.230 | 1.230 | 1.230 | 41,112,675 |
| 2024-10-14 | 1.200 | 1.280 | 1.190 | 1.250 | 1.250 | 46,584,894 |
| 2024-10-13 | 1.190 | 1.260 | 1.150 | 1.200 | 1.200 | 58,563,258 |
| 2024-10-10 | 1.180 | 1.230 | 1.170 | 1.190 | 1.190 | 51,339,407 |
| 2024-10-09 | 1.100 | 1.180 | 1.080 | 1.180 | 1.180 | 50,167,684 |
| 2024-10-08 | 1.120 | 1.170 | 1.080 | 1.100 | 1.100 | 33,596,951 |
| 2024-10-07 | 1.160 | 1.190 | 1.120 | 1.120 | 1.120 | 28,760,931 |
| 2024-10-03 | 1.130 | 1.240 | 1.130 | 1.160 | 1.160 | 123,048,217 |
| 2024-10-02 | 1.130 | 1.180 | 1.110 | 1.130 | 1.130 | 67,327,128 |
| 2024-10-01 | 1.090 | 1.160 | 1.080 | 1.130 | 1.130 | 44,691,819 |
| 2024-09-30 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 17,135,512 |
| 2024-09-29 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 18,166,500 |
| 2024-09-26 | 1.130 | 1.150 | 1.100 | 1.110 | 1.110 | 20,159,948 |
| 2024-09-25 | 1.110 | 1.160 | 1.110 | 1.130 | 1.130 | 40,519,325 |
| 2024-09-24 | 1.150 | 1.160 | 1.110 | 1.110 | 1.110 | 14,845,850 |
| 2024-09-23 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 34,272,115 |
| 2024-09-22 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 14,195,686 |
| 2024-09-19 | 1.090 | 1.140 | 1.090 | 1.100 | 1.100 | 32,540,471 |
| 2024-09-18 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 8,450,007 |
| 2024-09-17 | 1.060 | 1.120 | 1.060 | 1.090 | 1.090 | 34,989,664 |
| 2024-09-16 | 1.080 | 1.110 | 1.050 | 1.060 | 1.060 | 15,449,847 |
| 2024-09-12 | 1.080 | 1.120 | 1.070 | 1.080 | 1.080 | 19,994,904 |
| 2024-09-11 | 1.110 | 1.120 | 1.060 | 1.080 | 1.080 | 25,798,679 |
| 2024-09-10 | 1.070 | 1.150 | 1.040 | 1.110 | 1.110 | 50,675,424 |
| 2024-09-09 | 1.080 | 1.130 | 1.060 | 1.070 | 1.070 | 30,201,128 |
| 2024-09-08 | 1.070 | 1.100 | 1.040 | 1.080 | 1.080 | 22,345,879 |
| 2024-09-05 | 1.030 | 1.090 | 1.030 | 1.070 | 1.070 | 51,307,492 |
| 2024-09-04 | 0.950 | 1.040 | 0.930 | 1.030 | 1.030 | 55,439,246 |
| 2024-09-03 | 0.950 | 0.970 | 0.950 | 0.950 | 0.950 | 12,719,585 |
| 2024-09-02 | 0.970 | 0.980 | 0.940 | 0.950 | 0.950 | 22,071,102 |
| 2024-09-01 | 0.950 | 0.980 | 0.950 | 0.970 | 0.970 | 24,932,940 |
| 2024-08-29 | 0.940 | 0.970 | 0.940 | 0.950 | 0.950 | 30,584,351 |
| 2024-08-28 | 0.910 | 0.960 | 0.900 | 0.940 | 0.940 | 39,925,484 |
| 2024-08-27 | 0.910 | 0.930 | 0.900 | 0.910 | 0.910 | 13,697,796 |
| 2024-08-26 | 0.920 | 0.930 | 0.900 | 0.910 | 0.910 | 14,964,176 |
| 2024-08-25 | 0.910 | 0.940 | 0.910 | 0.920 | 0.920 | 17,582,895 |
| 2024-08-22 | 0.890 | 0.940 | 0.890 | 0.910 | 0.910 | 45,578,552 |
| 2024-08-21 | 0.890 | 0.900 | 0.890 | 0.890 | 0.890 | 9,997,472 |
| 2024-08-20 | 0.890 | 0.910 | 0.890 | 0.890 | 0.890 | 17,846,269 |
| 2024-08-19 | 0.890 | 0.920 | 0.890 | 0.890 | 0.890 | 28,193,490 |
| 2024-08-18 | 0.860 | 0.910 | 0.860 | 0.890 | 0.890 | 16,453,037 |
| 2024-08-15 | 0.860 | 0.870 | 0.850 | 0.860 | 0.860 | 6,653,923 |
| 2024-08-14 | 0.850 | 0.890 | 0.850 | 0.860 | 0.860 | 9,969,402 |
| 2024-08-13 | 0.870 | 0.880 | 0.840 | 0.850 | 0.850 | 6,530,964 |
| 2024-08-12 | 0.880 | 0.900 | 0.870 | 0.870 | 0.870 | 10,567,098 |
| 2024-08-11 | 0.860 | 0.890 | 0.860 | 0.880 | 0.880 | 10,760,555 |
| 2024-08-08 | 0.870 | 0.880 | 0.860 | 0.860 | 0.860 | 5,736,466 |
| 2024-08-07 | 0.850 | 0.880 | 0.850 | 0.870 | 0.870 | 21,059,638 |
| 2024-08-06 | 0.830 | 0.870 | 0.830 | 0.850 | 0.850 | 8,027,594 |
| 2024-08-05 | 0.890 | 0.890 | 0.800 | 0.830 | 0.830 | 21,536,284 |
| 2024-08-04 | 0.950 | 0.950 | 0.860 | 0.890 | 0.890 | 14,501,338 |
| 2024-08-01 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 11,031,838 |
| 2024-07-31 | 0.940 | 0.980 | 0.930 | 0.970 | 0.970 | 18,564,021 |
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.