Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 2.020
+0.070 (3.59%)
At close: Dec 23, 2025
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -2.01% | 13,147,300 |
| Dec 21, 2025 | 2.04 | 2.07 | 1.98 | 1.99 | 1.99 | -2.45% | 15,343,990 |
| Dec 18, 2025 | 1.98 | 2.08 | 1.98 | 2.04 | 2.04 | 3.03% | 40,608,360 |
| Dec 17, 2025 | 2.08 | 2.11 | 1.97 | 1.98 | 1.98 | -4.81% | 39,667,830 |
| Dec 16, 2025 | 2.15 | 2.19 | 2.08 | 2.08 | 2.08 | -3.26% | 16,762,150 |
| Dec 15, 2025 | 2.13 | 2.19 | 2.10 | 2.15 | 2.15 | 0.94% | 17,741,800 |
| Dec 14, 2025 | 2.20 | 2.22 | 2.13 | 2.13 | 2.13 | -3.18% | 18,028,050 |
| Dec 11, 2025 | 2.19 | 2.32 | 2.20 | 2.20 | 2.20 | 0.46% | 55,592,720 |
| Dec 10, 2025 | 2.19 | 2.26 | 2.11 | 2.19 | 2.19 | - | 34,458,680 |
| Dec 9, 2025 | 2.27 | 2.33 | 2.19 | 2.19 | 2.19 | -3.52% | 48,831,080 |
| Dec 8, 2025 | 2.08 | 2.42 | 2.04 | 2.27 | 2.27 | 9.13% | 154,809,500 |
| Dec 7, 2025 | 1.74 | 2.08 | 1.74 | 2.08 | 2.08 | 19.54% | 139,225,700 |
| Dec 4, 2025 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | -0.57% | 21,170,570 |
| Dec 3, 2025 | 1.72 | 1.80 | 1.73 | 1.75 | 1.75 | 1.74% | 35,281,380 |
| Dec 2, 2025 | 1.64 | 1.74 | 1.64 | 1.72 | 1.72 | 4.88% | 28,016,970 |
| Dec 1, 2025 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -1.20% | 16,753,460 |
| Nov 30, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 12,649,890 |
| Nov 27, 2025 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | 0.60% | 12,207,730 |
| Nov 26, 2025 | 1.67 | 1.76 | 1.65 | 1.68 | 1.68 | 0.60% | 15,066,460 |
| Nov 25, 2025 | 1.73 | 1.77 | 1.66 | 1.67 | 1.67 | -3.47% | 17,463,220 |
| Nov 24, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 12,630,180 |
| Nov 23, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -2.20% | 12,053,240 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | - | 17,947,020 |
| Nov 19, 2025 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | 1.68% | 13,477,570 |
| Nov 18, 2025 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -1.10% | 8,403,721 |
| Nov 17, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 11,505,120 |
| Nov 16, 2025 | 1.84 | 1.87 | 1.81 | 1.82 | 1.82 | -1.09% | 16,884,170 |
| Nov 13, 2025 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -1.60% | 41,009,930 |
| Nov 12, 2025 | 1.80 | 1.90 | 1.81 | 1.87 | 1.87 | 3.89% | 43,185,890 |
| Nov 11, 2025 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 1.12% | 24,887,400 |
| Nov 10, 2025 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | -0.56% | 20,030,620 |
| Nov 9, 2025 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 14,925,120 |
| Nov 6, 2025 | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | -0.55% | 32,000,490 |
| Nov 5, 2025 | 1.87 | 1.90 | 1.79 | 1.83 | 1.83 | -2.14% | 56,132,460 |
| Nov 4, 2025 | 1.83 | 1.93 | 1.85 | 1.87 | 1.87 | 2.19% | 57,414,970 |
| Nov 3, 2025 | 1.81 | 1.85 | 1.76 | 1.83 | 1.83 | 1.10% | 65,112,580 |
| Nov 2, 2025 | 1.72 | 1.81 | 1.73 | 1.81 | 1.81 | 5.23% | 35,196,750 |
| Oct 30, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 16,987,190 |
| Oct 29, 2025 | 1.65 | 1.83 | 1.64 | 1.75 | 1.75 | 6.06% | 95,935,040 |
| Oct 28, 2025 | 1.70 | 1.71 | 1.62 | 1.65 | 1.65 | -2.94% | 15,586,320 |
| Oct 27, 2025 | 1.71 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 23,265,430 |
| Oct 26, 2025 | 1.55 | 1.78 | 1.54 | 1.71 | 1.71 | 10.32% | 83,793,670 |
| 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 |