Amer Group Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 4.600 | 4.600 | 4.100 | 4.160 | 4.160 | 8,591,570 |
| 2026-10-15 | 4.790 | 4.820 | 4.570 | 4.610 | 4.610 | 7,352,165 |
| 2026-10-14 | 4.800 | 4.980 | 4.690 | 4.760 | 4.760 | 10,460,249 |
| 2026-10-13 | 4.950 | 5.080 | 4.380 | 4.750 | 4.750 | 16,386,542 |
| 2026-10-12 | 5.020 | 5.200 | 4.860 | 4.880 | 4.880 | 15,664,714 |
| 2026-10-11 | 5.050 | 5.370 | 4.950 | 4.980 | 4.980 | 22,625,430 |
| 2026-10-07 | 5.060 | 5.130 | 4.870 | 5.030 | 5.030 | 9,044,637 |
| 2026-10-06 | 4.790 | 5.200 | 4.790 | 5.020 | 5.020 | 26,589,460 |
| 2026-10-05 | 4.630 | 4.750 | 4.350 | 4.750 | 4.750 | 9,797,883 |
| 2026-10-04 | 4.600 | 4.700 | 4.570 | 4.610 | 4.610 | 6,733,005 |
| 2026-10-01 | 4.420 | 4.590 | 4.360 | 4.520 | 4.520 | 11,504,700 |
| 2026-09-30 | 4.320 | 4.330 | 4.050 | 4.290 | 4.290 | 9,014,374 |
| 2026-09-29 | 4.540 | 4.650 | 4.210 | 4.290 | 4.290 | 8,043,066 |
| 2026-09-28 | 4.800 | 4.850 | 4.450 | 4.530 | 4.530 | 9,027,775 |
| 2026-09-27 | 5.140 | 5.150 | 4.810 | 4.850 | 4.850 | 4,165,620 |
| 2026-09-24 | 5.040 | 5.200 | 4.850 | 5.060 | 5.060 | 6,917,677 |
| 2026-09-23 | 5.240 | 5.280 | 5.000 | 5.010 | 5.010 | 5,176,651 |
| 2026-09-22 | 5.170 | 5.450 | 5.170 | 5.200 | 5.200 | 7,877,788 |
| 2026-09-21 | 5.310 | 5.360 | 5.060 | 5.160 | 5.160 | 4,366,036 |
| 2026-09-20 | 5.480 | 5.560 | 5.360 | 5.360 | 5.360 | 3,643,138 |
| 2026-09-17 | 5.400 | 5.600 | 5.330 | 5.470 | 5.470 | 7,686,875 |
| 2026-09-16 | 5.570 | 5.750 | 5.350 | 5.400 | 5.400 | 9,591,440 |
| 2026-09-15 | 5.030 | 5.770 | 4.910 | 5.520 | 5.520 | 29,064,936 |
| 2026-09-14 | 5.320 | 5.340 | 4.800 | 5.000 | 5.000 | 7,694,065 |
| 2026-09-13 | 5.260 | 5.340 | 5.120 | 5.150 | 5.150 | 5,532,714 |
| 2026-09-10 | 5.530 | 5.570 | 5.190 | 5.240 | 5.240 | 8,292,933 |
| 2026-09-09 | 5.610 | 5.630 | 5.500 | 5.530 | 5.530 | 3,249,036 |
| 2026-09-08 | 5.840 | 5.840 | 5.570 | 5.570 | 5.570 | 3,611,666 |
| 2026-09-07 | 5.510 | 5.970 | 5.480 | 5.710 | 5.710 | 7,527,460 |
| 2026-09-06 | 5.530 | 5.620 | 5.470 | 5.500 | 5.500 | 5,303,650 |
| 2026-09-03 | 5.550 | 5.640 | 5.500 | 5.530 | 5.530 | 4,460,883 |
| 2026-09-02 | 5.630 | 5.770 | 5.450 | 5.450 | 5.450 | 9,048,279 |
| 2026-09-01 | 5.840 | 6.170 | 5.300 | 5.580 | 5.580 | 21,431,180 |
| 2026-08-31 | 6.530 | 6.560 | 5.500 | 5.720 | 5.720 | 19,328,328 |
| 2026-08-30 | 6.340 | 6.690 | 6.200 | 6.520 | 6.520 | 17,963,488 |
| 2026-08-26 | 5.750 | 6.430 | 5.650 | 6.330 | 6.330 | 17,023,986 |
| 2026-08-25 | 5.820 | 6.030 | 5.730 | 5.750 | 5.750 | 5,354,125 |
| 2026-08-24 | 5.970 | 6.000 | 5.650 | 5.820 | 5.820 | 4,773,020 |
| 2026-08-23 | 5.850 | 6.070 | 5.600 | 5.950 | 5.950 | 11,328,052 |
| 2026-08-20 | 6.080 | 6.150 | 5.700 | 5.740 | 5.740 | 12,438,070 |
| 2026-08-19 | 6.430 | 6.480 | 5.920 | 6.050 | 6.050 | 15,242,305 |
| 2026-08-18 | 6.750 | 6.820 | 6.300 | 6.410 | 6.410 | 6,159,953 |
| 2026-08-17 | 6.560 | 6.900 | 6.420 | 6.750 | 6.750 | 12,962,986 |
| 2026-08-16 | 6.500 | 7.100 | 6.500 | 6.560 | 6.560 | 13,032,285 |
| 2026-08-13 | 6.910 | 7.100 | 6.260 | 6.500 | 6.500 | 21,688,959 |
| 2026-08-12 | 7.150 | 8.470 | 6.220 | 6.910 | 6.910 | 37,780,382 |
| 2026-08-11 | 6.480 | 7.200 | 6.480 | 7.150 | 7.150 | 15,348,885 |
| 2026-08-10 | 6.150 | 6.480 | 6.150 | 6.480 | 6.480 | 11,911,025 |
| 2026-08-09 | 5.900 | 6.300 | 5.810 | 6.150 | 6.150 | 16,458,471 |
| 2026-08-06 | 6.090 | 6.180 | 5.810 | 5.900 | 5.900 | 13,361,341 |
| 2026-08-05 | 5.570 | 6.250 | 5.570 | 6.090 | 6.090 | 25,605,373 |
| 2026-08-04 | 5.050 | 5.640 | 5.050 | 5.570 | 5.570 | 18,590,472 |
| 2026-08-03 | 4.860 | 5.200 | 4.860 | 5.050 | 5.050 | 15,425,965 |
| 2026-08-02 | 4.500 | 4.860 | 4.460 | 4.860 | 4.860 | 14,509,599 |
| 2026-07-30 | 4.710 | 4.770 | 4.440 | 4.500 | 4.500 | 14,864,993 |
| 2026-07-29 | 4.620 | 4.800 | 4.530 | 4.710 | 4.710 | 24,547,461 |
| 2026-07-28 | 4.570 | 4.630 | 4.450 | 4.620 | 4.620 | 12,106,450 |
| 2026-07-27 | 4.260 | 4.620 | 4.220 | 4.570 | 4.570 | 32,014,532 |
| 2026-07-26 | 4.250 | 4.300 | 4.140 | 4.260 | 4.260 | 9,144,409 |
| 2026-07-22 | 4.240 | 4.330 | 4.160 | 4.250 | 4.250 | 14,828,232 |
Page 1 of 2 · 63 trading daysOlder →
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.