Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 1.270
0.00 (0.00%)
At close: Sep 9, 2025
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 1,756,038 |
| Sep 8, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 3,837,987 |
| Sep 7, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 3,665,939 |
| Sep 3, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 3,897,606 |
| Sep 2, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 2,765,522 |
| Sep 1, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 3,071,223 |
| Aug 31, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 2,602,942 |
| Aug 28, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 4,389,274 |
| Aug 27, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 3,784,168 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 4,577,153 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 19,539,160 |
| Aug 24, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 6,344,641 |
| Aug 21, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 864,914 |
| Aug 20, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 6,138,105 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 2,940,666 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 8,083,992 |
| Aug 17, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,159,126 |
| Aug 14, 2025 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 2,800,047 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,108,983 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 2,466,447 |
| Aug 11, 2025 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 8,958,281 |
| Aug 10, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 2,801,782 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 7,190,642 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 3,242,902 |
| Aug 5, 2025 | 1.27 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 14,638,750 |
| Aug 4, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 4,212,784 |
| Aug 3, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 7,634,764 |
| Jul 31, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 2,602,761 |
| Jul 30, 2025 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 3,084,349 |
| Jul 29, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 5,100,985 |
| Jul 28, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 8,239,007 |
| Jul 27, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 4,794,090 |
| Jul 23, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 4,032,653 |
| Jul 22, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 8,442,010 |
| Jul 21, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 8,459,063 |
| Jul 20, 2025 | 1.32 | 1.35 | 1.33 | 1.34 | 1.34 | 1.52% | 3,422,312 |
| Jul 17, 2025 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 7,810,651 |
| Jul 16, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 5,982,393 |
| Jul 15, 2025 | 1.33 | 1.38 | 1.34 | 1.34 | 1.34 | 0.75% | 13,380,970 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 6,094,073 |
| Jul 13, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 4,502,507 |
| Jul 10, 2025 | 1.34 | 1.39 | 1.35 | 1.36 | 1.36 | 1.49% | 7,111,207 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 6,773,139 |
| Jul 7, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 29,506,750 |
| Jul 6, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 5,965,423 |
| Jul 2, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 10,542,460 |
| Jul 1, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 12,593,310 |
| Jun 30, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 23,807,290 |
| Jun 29, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 9,951,254 |
| Jun 25, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 10,141,340 |