Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 1.550
+0.010 (0.65%)
At close: Oct 23, 2025
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.54 | 1.66 | 1.54 | 1.55 | 1.55 | 0.65% | 68,922,060 |
| Oct 22, 2025 | 1.40 | 1.64 | 1.39 | 1.54 | 1.54 | 10.00% | 143,830,200 |
| Oct 21, 2025 | 1.41 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 21,824,090 |
| Oct 20, 2025 | 1.40 | 1.46 | 1.41 | 1.41 | 1.41 | 0.71% | 45,976,380 |
| Oct 19, 2025 | 1.35 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 48,526,230 |
| Oct 16, 2025 | 1.24 | 1.38 | 1.25 | 1.35 | 1.35 | 8.87% | 92,690,280 |
| Oct 15, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 10,114,370 |
| Oct 14, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 6,704,300 |
| Oct 13, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 3,746,340 |
| Oct 12, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 16,449,370 |
| Oct 8, 2025 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 16,791,850 |
| Oct 7, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 4,203,351 |
| Oct 6, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 6,382,426 |
| Oct 5, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 3,374,258 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 12,085,530 |
| Oct 1, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 2,747,234 |
| Sep 30, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 9,694,752 |
| Sep 29, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 4,105,426 |
| Sep 28, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,193,152 |
| Sep 25, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 3,186,305 |
| Sep 24, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,706,138 |
| Sep 23, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 1,225,523 |
| Sep 22, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 2,067,265 |
| Sep 21, 2025 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 6,855,896 |
| Sep 18, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 2,466,011 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 2,897,957 |
| Sep 16, 2025 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 3,847,970 |
| Sep 15, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 5,216,726 |
| Sep 14, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 2,859,060 |
| Sep 11, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 3,146,263 |
| Sep 10, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,583,907 |
| 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 |