Amer Group Holding Company S.A.E. (EGX:AMER)
Egypt · Delayed Price · Currency is EGP 5.75
-0.07 (-1.20%)
At close: Aug 25, 2026
EGX:AMER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 6.48 | 7.20 | 6.49 | 7.15 | 7.15 | 10.34% | 15,348,885 |
| Aug 10, 2026 | 6.15 | 6.48 | 6.15 | 6.48 | 6.48 | 5.37% | 11,911,020 |
| Aug 9, 2026 | 5.90 | 6.30 | 5.81 | 6.15 | 6.15 | 4.24% | 16,458,471 |
| Aug 6, 2026 | 6.09 | 6.18 | 5.81 | 5.90 | 5.90 | -3.12% | 13,361,340 |
| 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 |