EGX:AMER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	5.57	6.25	5.59	6.09	6.09	9.34%	25,605,373
Aug 4, 2026	5.05	5.64	5.06	5.57	5.57	10.30%	18,590,472
Aug 3, 2026	4.86	5.20	4.86	5.05	5.05	3.91%	15,425,960
Aug 2, 2026	4.50	4.86	4.46	4.86	4.86	8.00%	14,509,599
Jul 30, 2026	4.71	4.77	4.44	4.50	4.50	-4.46%	14,864,993
Jul 29, 2026	4.62	4.80	4.53	4.71	4.71	1.95%	24,547,461
Jul 28, 2026	4.57	4.63	4.45	4.62	4.62	1.09%	12,106,450
Jul 27, 2026	4.26	4.62	4.22	4.57	4.57	7.28%	32,014,532
Jul 26, 2026	4.25	4.30	4.14	4.26	4.26	0.24%	9,144,409
Jul 22, 2026	4.24	4.33	4.16	4.25	4.25	0.24%	14,828,232
Jul 21, 2026	4.01	4.27	4.06	4.24	4.24	5.74%	32,232,336
Jul 20, 2026	4.20	4.27	3.94	4.01	4.01	-4.52%	26,528,092
Jul 19, 2026	3.88	4.65	3.92	4.20	4.20	8.25%	50,826,461
Jul 16, 2026	3.54	3.89	3.58	3.88	3.88	9.60%	47,730,290
Jul 15, 2026	3.19	3.60	3.18	3.54	3.54	10.97%	50,402,360
Jul 14, 2026	3.16	3.28	3.11	3.19	3.19	0.95%	20,362,940
Jul 13, 2026	3.16	3.21	3.11	3.16	3.16	-	20,651,500
Jul 12, 2026	3.03	3.24	2.99	3.16	3.16	4.29%	45,277,493
Jul 9, 2026	2.79	3.05	2.75	3.03	3.03	8.60%	77,071,817
Jul 8, 2026	2.83	2.88	2.72	2.79	2.79	-1.41%	46,258,756
Jul 7, 2026	2.51	2.83	2.54	2.83	2.83	12.75%	83,666,657
Jul 6, 2026	2.48	2.52	2.49	2.51	2.51	1.21%	11,354,044
Jul 5, 2026	2.44	2.48	2.43	2.48	2.48	1.64%	15,853,155
Jul 1, 2026	2.41	2.45	2.40	2.44	2.44	1.24%	14,698,793
Jun 30, 2026	2.32	2.47	2.32	2.41	2.41	3.88%	33,937,102
Jun 29, 2026	2.30	2.37	2.28	2.32	2.32	0.87%	10,968,029
Jun 28, 2026	2.39	2.41	2.30	2.30	2.30	-3.77%	8,308,189
Jun 25, 2026	2.42	2.45	2.38	2.39	2.39	-1.24%	8,621,470
Jun 24, 2026	2.36	2.46	2.37	2.42	2.42	2.54%	23,811,703
Jun 23, 2026	2.44	2.47	2.35	2.36	2.36	-3.28%	22,640,268
Jun 22, 2026	2.49	2.51	2.42	2.44	2.44	-2.01%	11,573,655
Jun 21, 2026	2.52	2.55	2.48	2.49	2.49	-1.19%	13,247,207
Jun 17, 2026	2.49	2.54	2.47	2.52	2.52	1.20%	31,514,020
Jun 16, 2026	2.63	2.68	2.47	2.49	2.49	-5.32%	49,695,100
Jun 15, 2026	2.66	2.74	2.60	2.63	2.63	-1.13%	24,856,200
Jun 14, 2026	2.58	2.72	2.64	2.66	2.66	3.10%	21,084,030
Jun 11, 2026	2.65	2.65	2.57	2.58	2.58	-2.64%	16,484,460
Jun 10, 2026	2.83	2.84	2.58	2.65	2.65	-6.36%	36,290,820
Jun 9, 2026	2.74	2.85	2.76	2.83	2.83	3.28%	41,309,646
Jun 8, 2026	2.68	2.77	2.65	2.74	2.74	2.24%	24,164,140
Jun 7, 2026	2.75	2.77	2.68	2.68	2.68	-2.55%	9,731,097
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