EGX:AMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.44	2.67	2.43	2.66	2.66	9.02%	88,790,920
May 12, 2026	2.41	2.48	2.40	2.44	2.44	1.24%	38,603,360
May 11, 2026	2.34	2.45	2.32	2.41	2.41	2.99%	38,038,860
May 10, 2026	2.32	2.47	2.30	2.34	2.34	0.86%	53,031,340
May 6, 2026	2.33	2.40	2.29	2.32	2.32	-0.43%	42,150,160
May 5, 2026	2.33	2.45	2.32	2.33	2.33	-	77,759,080
May 4, 2026	2.09	2.38	2.08	2.33	2.33	11.48%	141,380,500
May 3, 2026	2.08	2.14	2.08	2.09	2.09	0.48%	23,292,700
Apr 30, 2026	2.11	2.13	2.06	2.08	2.08	-1.42%	20,502,590
Apr 29, 2026	2.12	2.16	2.09	2.11	2.11	-0.47%	27,622,990
Apr 28, 2026	2.13	2.17	2.11	2.12	2.12	-0.47%	15,242,870
Apr 27, 2026	2.14	2.16	2.12	2.13	2.13	-0.47%	9,252,128
Apr 26, 2026	2.14	2.22	2.12	2.14	2.14	-	37,750,490
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