Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 4.390
-0.110 (-2.44%)
At close: Nov 12, 2026
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.50 | 4.54 | 4.39 | 4.39 | 4.39 | -2.44% | 16,294,593 |
| Nov 11, 2026 | 4.62 | 4.67 | 4.49 | 4.50 | 4.50 | -2.60% | 22,773,620 |
| Nov 10, 2026 | 4.58 | 4.74 | 4.61 | 4.62 | 4.62 | 0.87% | 25,893,910 |
| Nov 9, 2026 | 4.57 | 4.72 | 4.58 | 4.58 | 4.58 | 0.22% | 20,843,496 |
| Nov 8, 2026 | 4.53 | 4.71 | 4.41 | 4.57 | 4.57 | 0.88% | 35,349,871 |
| Nov 5, 2026 | 4.51 | 4.65 | 4.45 | 4.53 | 4.53 | 0.44% | 21,632,323 |
| Nov 4, 2026 | 4.27 | 4.64 | 4.34 | 4.51 | 4.51 | 5.62% | 23,443,003 |
| Nov 3, 2026 | 4.12 | 4.30 | 4.06 | 4.27 | 4.27 | 3.64% | 12,234,580 |
| Nov 2, 2026 | 4.22 | 4.33 | 3.91 | 4.12 | 4.12 | -2.37% | 9,370,396 |
| Nov 1, 2026 | 4.36 | 4.36 | 4.16 | 4.22 | 4.22 | -3.21% | 5,022,418 |
| Oct 29, 2026 | 4.31 | 4.41 | 4.20 | 4.36 | 4.36 | 1.16% | 9,515,361 |
| Oct 28, 2026 | 4.07 | 4.38 | 3.98 | 4.31 | 4.31 | 5.90% | 18,575,776 |
| Oct 27, 2026 | 3.48 | 4.08 | 3.55 | 4.07 | 4.07 | 16.95% | 14,516,413 |
| Oct 26, 2026 | 3.42 | 3.65 | 3.21 | 3.48 | 3.48 | 1.75% | 11,430,792 |
| Oct 25, 2026 | 4.07 | 4.06 | 3.40 | 3.42 | 3.42 | -15.97% | 8,049,894 |
| Oct 22, 2026 | 4.23 | 4.26 | 4.03 | 4.07 | 4.07 | -3.78% | 4,658,804 |
| Oct 21, 2026 | 4.32 | 4.45 | 4.19 | 4.23 | 4.23 | -2.08% | 7,234,816 |
| Oct 20, 2026 | 4.09 | 4.48 | 4.19 | 4.32 | 4.32 | 5.62% | 16,701,745 |
| Oct 19, 2026 | 4.16 | 4.26 | 3.80 | 4.09 | 4.09 | -1.68% | 13,371,660 |
| Oct 18, 2026 | 4.61 | 4.60 | 4.10 | 4.16 | 4.16 | -9.76% | 8,591,570 |
| Oct 15, 2026 | 4.76 | 4.82 | 4.57 | 4.61 | 4.61 | -3.15% | 7,352,165 |
| Oct 14, 2026 | 4.75 | 4.98 | 4.69 | 4.76 | 4.76 | 0.21% | 10,460,249 |
| Oct 13, 2026 | 4.88 | 5.08 | 4.38 | 4.75 | 4.75 | -2.66% | 16,386,542 |
| Oct 12, 2026 | 4.98 | 5.20 | 4.86 | 4.88 | 4.88 | -2.01% | 15,664,714 |
| Oct 11, 2026 | 5.03 | 5.37 | 4.95 | 4.98 | 4.98 | -0.99% | 22,625,430 |
| Oct 7, 2026 | 5.02 | 5.13 | 4.87 | 5.03 | 5.03 | 0.20% | 9,044,637 |
| Oct 6, 2026 | 4.75 | 5.20 | 4.79 | 5.02 | 5.02 | 5.68% | 26,589,459 |
| Oct 5, 2026 | 4.61 | 4.75 | 4.35 | 4.75 | 4.75 | 3.04% | 9,797,883 |
| Oct 4, 2026 | 4.52 | 4.70 | 4.57 | 4.61 | 4.61 | 1.99% | 6,733,005 |
| Oct 1, 2026 | 4.29 | 4.59 | 4.36 | 4.52 | 4.52 | 5.36% | 11,504,700 |
| Sep 30, 2026 | 4.29 | 4.33 | 4.05 | 4.29 | 4.29 | - | 9,014,374 |
| Sep 29, 2026 | 4.53 | 4.65 | 4.21 | 4.29 | 4.29 | -5.30% | 8,043,066 |
| Sep 28, 2026 | 4.85 | 4.85 | 4.45 | 4.53 | 4.53 | -6.60% | 9,027,775 |
| Sep 27, 2026 | 5.06 | 5.15 | 4.81 | 4.85 | 4.85 | -4.15% | 4,165,620 |
| Sep 24, 2026 | 5.01 | 5.20 | 4.85 | 5.06 | 5.06 | 1.00% | 6,917,677 |
| Sep 23, 2026 | 5.20 | 5.28 | 5.00 | 5.01 | 5.01 | -3.65% | 5,176,651 |
| Sep 22, 2026 | 5.16 | 5.45 | 5.17 | 5.20 | 5.20 | 0.78% | 7,877,788 |
| Sep 21, 2026 | 5.36 | 5.36 | 5.06 | 5.16 | 5.16 | -3.73% | 4,366,036 |
| Sep 20, 2026 | 5.47 | 5.56 | 5.36 | 5.36 | 5.36 | -2.01% | 3,643,138 |
| Sep 17, 2026 | 5.40 | 5.60 | 5.33 | 5.47 | 5.47 | 1.30% | 7,686,875 |
| Sep 16, 2026 | 5.52 | 5.75 | 5.35 | 5.40 | 5.40 | -2.17% | 9,591,440 |
| Sep 15, 2026 | 5.00 | 5.77 | 4.91 | 5.52 | 5.52 | 10.40% | 29,064,936 |
| Sep 14, 2026 | 5.15 | 5.34 | 4.80 | 5.00 | 5.00 | -2.91% | 7,694,065 |
| Sep 13, 2026 | 5.24 | 5.34 | 5.12 | 5.15 | 5.15 | -1.72% | 5,532,714 |
| Sep 10, 2026 | 5.53 | 5.57 | 5.19 | 5.24 | 5.24 | -5.24% | 8,292,933 |
| Sep 9, 2026 | 5.57 | 5.63 | 5.50 | 5.53 | 5.53 | -0.72% | 3,249,036 |
| Sep 8, 2026 | 5.71 | 5.84 | 5.57 | 5.57 | 5.57 | -2.45% | 3,611,666 |
| Sep 7, 2026 | 5.50 | 5.97 | 5.48 | 5.71 | 5.71 | 3.82% | 7,527,460 |
| Sep 6, 2026 | 5.53 | 5.62 | 5.47 | 5.50 | 5.50 | -0.54% | 5,303,650 |
| Sep 3, 2026 | 5.45 | 5.64 | 5.50 | 5.53 | 5.53 | 1.47% | 4,460,883 |