Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 4.070
-0.160 (-3.78%)
At close: Oct 22, 2026
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 5.58 | 5.77 | 5.45 | 5.45 | 5.45 | -2.33% | 9,048,279 |
| Sep 1, 2026 | 5.72 | 6.17 | 5.30 | 5.58 | 5.58 | -2.45% | 21,431,181 |
| Aug 31, 2026 | 6.52 | 6.56 | 5.50 | 5.72 | 5.72 | -12.27% | 19,328,327 |
| Aug 30, 2026 | 6.33 | 6.69 | 6.20 | 6.52 | 6.52 | 3.00% | 17,963,489 |
| Aug 26, 2026 | 5.75 | 6.43 | 5.65 | 6.33 | 6.33 | 10.09% | 17,023,986 |
| Aug 25, 2026 | 5.82 | 6.03 | 5.73 | 5.75 | 5.75 | -1.20% | 5,354,125 |
| Aug 24, 2026 | 5.95 | 6.00 | 5.65 | 5.82 | 5.82 | -2.18% | 4,773,020 |
| Aug 23, 2026 | 5.74 | 6.07 | 5.60 | 5.95 | 5.95 | 3.66% | 11,328,052 |
| Aug 20, 2026 | 6.05 | 6.15 | 5.70 | 5.74 | 5.74 | -5.12% | 12,438,070 |
| Aug 19, 2026 | 6.41 | 6.48 | 5.92 | 6.05 | 6.05 | -5.62% | 15,242,300 |
| Aug 18, 2026 | 6.75 | 6.82 | 6.30 | 6.41 | 6.41 | -5.04% | 6,159,953 |
| Aug 17, 2026 | 6.56 | 6.90 | 6.42 | 6.75 | 6.75 | 2.90% | 12,962,980 |
| Aug 16, 2026 | 6.50 | 7.10 | 6.54 | 6.56 | 6.56 | 0.92% | 13,032,285 |
| Aug 13, 2026 | 6.91 | 7.10 | 6.26 | 6.50 | 6.50 | -5.93% | 21,688,950 |
| Aug 12, 2026 | 7.15 | 8.47 | 6.22 | 6.91 | 6.91 | -3.36% | 37,780,380 |