EGX:AMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.79	2.84	2.75	2.75	2.75	-1.43%	29,401,140
Jun 3, 2026	2.93	2.95	2.79	2.79	2.79	-4.78%	38,087,220
Jun 2, 2026	2.84	3.00	2.88	2.93	2.93	3.17%	57,864,850
Jun 1, 2026	2.77	2.85	2.74	2.84	2.84	2.53%	30,686,510
May 25, 2026	2.72	2.82	2.72	2.77	2.77	1.84%	32,980,380
May 24, 2026	2.63	2.78	2.65	2.72	2.72	3.42%	31,693,670
May 21, 2026	2.54	2.66	2.52	2.63	2.63	3.54%	34,439,920
May 20, 2026	2.66	2.72	2.54	2.54	2.54	-4.51%	23,750,290
May 19, 2026	2.64	2.78	2.65	2.66	2.66	0.76%	43,188,450
May 18, 2026	2.65	2.79	2.59	2.64	2.64	-0.38%	61,239,180
May 17, 2026	2.76	2.82	2.64	2.65	2.65	-3.99%	34,558,800
May 14, 2026	2.66	2.87	2.68	2.76	2.76	3.76%	103,266,600
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