Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 2.140
+0.050 (2.39%)
At close: Apr 23, 2026
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.09 | 2.16 | 2.08 | 2.14 | 2.14 | 2.39% | 35,763,570 |
| Apr 22, 2026 | 2.10 | 2.14 | 2.07 | 2.09 | 2.09 | -0.48% | 36,781,420 |
| Apr 21, 2026 | 2.00 | 2.13 | 2.05 | 2.10 | 2.10 | 5.00% | 68,025,240 |
| Apr 20, 2026 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -1.48% | 42,837,980 |
| Apr 19, 2026 | 1.90 | 2.07 | 1.92 | 2.03 | 2.03 | 6.84% | 109,117,000 |
| Apr 16, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 20,634,120 |
| Apr 15, 2026 | 1.88 | 1.94 | 1.89 | 1.89 | 1.89 | 0.53% | 16,438,260 |
| Apr 14, 2026 | 1.85 | 1.92 | 1.85 | 1.88 | 1.88 | 1.62% | 23,345,020 |
| Apr 9, 2026 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 19,107,340 |
| Apr 8, 2026 | 1.82 | 1.88 | 1.83 | 1.86 | 1.86 | 2.20% | 13,833,090 |
| Apr 7, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -1.09% | 11,827,860 |
| Apr 6, 2026 | 1.85 | 1.90 | 1.83 | 1.84 | 1.84 | -0.54% | 25,079,850 |
| Apr 5, 2026 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 7,037,054 |
| Apr 2, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 9,736,229 |
| Apr 1, 2026 | 1.84 | 1.91 | 1.86 | 1.87 | 1.87 | 1.63% | 12,935,260 |
| Mar 31, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 10,747,690 |
| Mar 30, 2026 | 1.86 | 1.93 | 1.80 | 1.82 | 1.82 | -2.15% | 19,446,850 |
| Mar 29, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 14,389,900 |
| Mar 26, 2026 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 23,341,660 |
| Mar 25, 2026 | 1.84 | 2.01 | 1.84 | 1.96 | 1.96 | 6.52% | 65,218,070 |
| Mar 24, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 9,132,941 |
| Mar 18, 2026 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.55% | 9,622,454 |
| Mar 17, 2026 | 1.80 | 1.87 | 1.79 | 1.82 | 1.82 | 1.11% | 24,274,530 |
| Mar 16, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 7,174,000 |
| Mar 15, 2026 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -3.26% | 7,599,455 |
| Mar 12, 2026 | 1.89 | 1.91 | 1.82 | 1.84 | 1.84 | -2.65% | 14,827,970 |
| Mar 11, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | -0.53% | 21,855,520 |
| Mar 10, 2026 | 1.78 | 1.91 | 1.80 | 1.90 | 1.90 | 6.74% | 20,661,680 |
| Mar 9, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.66% | 6,612,102 |
| Mar 8, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 13,253,020 |
| Mar 5, 2026 | 1.79 | 1.84 | 1.79 | 1.81 | 1.81 | 1.12% | 18,726,990 |
| Mar 4, 2026 | 1.81 | 1.83 | 1.76 | 1.79 | 1.79 | -1.10% | 11,193,150 |
| Mar 3, 2026 | 1.79 | 1.90 | 1.75 | 1.81 | 1.81 | 1.12% | 37,871,100 |
| Mar 2, 2026 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | 0.56% | 11,861,730 |
| Mar 1, 2026 | 1.85 | 1.80 | 1.69 | 1.78 | 1.78 | -3.78% | 15,578,120 |
| Feb 26, 2026 | 1.78 | 1.85 | 1.69 | 1.85 | 1.85 | 3.93% | 31,072,690 |
| Feb 25, 2026 | 1.91 | 1.92 | 1.74 | 1.78 | 1.78 | -6.81% | 19,310,770 |
| Feb 24, 2026 | 1.98 | 1.99 | 1.89 | 1.91 | 1.91 | -3.54% | 19,096,730 |
| Feb 23, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 8,961,210 |
| Feb 22, 2026 | 2.03 | 2.05 | 1.97 | 1.97 | 1.97 | -2.96% | 9,079,849 |
| Feb 19, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | -1.93% | 14,760,600 |
| Feb 18, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 15,121,290 |
| Feb 17, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 7,994,576 |
| Feb 16, 2026 | 2.08 | 2.11 | 2.07 | 2.07 | 2.07 | -0.48% | 17,440,900 |
| Feb 15, 2026 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 14,361,420 |
| Feb 12, 2026 | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | 1.46% | 20,544,790 |
| Feb 11, 2026 | 2.13 | 2.14 | 2.05 | 2.06 | 2.06 | -3.29% | 19,380,490 |
| Feb 10, 2026 | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | 0.47% | 15,884,220 |
| Feb 9, 2026 | 2.14 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | 9,052,161 |
| Feb 8, 2026 | 2.12 | 2.18 | 2.13 | 2.14 | 2.14 | 0.94% | 19,421,390 |