Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 1.290
+0.020 (1.57%)
At close: Aug 5, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.23 | 1.29 | 1.26 | 1.27 | 1.27 | 3.25% | 19,636,430 |
| Jun 23, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 14,467,870 |
| Jun 22, 2025 | 1.18 | 1.21 | 1.12 | 1.20 | 1.20 | 1.69% | 12,697,660 |
| Jun 19, 2025 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -3.28% | 13,467,070 |
| Jun 18, 2025 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | - | 36,520,040 |
| Jun 17, 2025 | 1.30 | 1.32 | 1.20 | 1.22 | 1.22 | -6.15% | 21,692,580 |
| Jun 16, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 12,275,190 |
| Jun 15, 2025 | 1.41 | 1.35 | 1.27 | 1.33 | 1.33 | -5.67% | 11,007,620 |
| Jun 12, 2025 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -3.42% | 19,984,390 |
| Jun 11, 2025 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.69% | 22,162,940 |
| Jun 10, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 17,976,730 |
| Jun 4, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | - | 11,372,460 |
| Jun 3, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 12,296,010 |
| Jun 2, 2025 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -1.37% | 19,352,530 |
| Jun 1, 2025 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.10% | 57,128,190 |
| May 29, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 29,007,520 |
| May 28, 2025 | 1.37 | 1.44 | 1.38 | 1.42 | 1.42 | 3.65% | 34,639,370 |
| May 27, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 8,224,959 |
| May 26, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 8,860,896 |
| May 25, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 4,491,688 |
| May 22, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 12,008,400 |
| May 21, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 11,112,980 |
| May 20, 2025 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 5,926,923 |
| May 19, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 11,081,750 |