EGX:AMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	48.08	48.79	46.26	47.88	47.88	-0.42%	75,933
Mar 11, 2026	46.97	50.20	47.30	48.08	48.08	2.36%	75,296
Mar 10, 2026	43.19	51.00	43.25	46.97	46.97	8.75%	249,224
Mar 9, 2026	44.31	44.90	43.13	43.19	43.19	-2.53%	35,641
Mar 8, 2026	43.84	44.55	43.84	44.31	44.31	1.07%	17,201
Mar 5, 2026	43.86	44.44	43.33	43.84	43.84	-0.05%	25,708
Mar 4, 2026	44.96	45.60	42.22	43.86	43.86	-2.45%	114,157
Mar 3, 2026	47.37	47.85	44.60	44.96	44.96	-5.09%	77,607
Mar 2, 2026	46.33	48.00	45.50	47.37	47.37	2.24%	14,093
Mar 1, 2026	47.91	47.00	40.11	46.33	46.33	-3.30%	17,492
Feb 26, 2026	48.08	49.98	47.52	47.91	47.91	-0.35%	24,933
Feb 25, 2026	49.22	49.60	48.00	48.08	48.08	-2.32%	43,281
Feb 24, 2026	50.02	50.90	48.55	49.22	49.22	-1.60%	46,082
Feb 23, 2026	50.17	51.79	49.90	50.02	50.02	-0.30%	50,955
Feb 22, 2026	52.44	53.48	49.65	50.17	50.17	-4.33%	55,749
Feb 19, 2026	53.08	54.99	52.22	52.44	52.44	-1.21%	81,583
Feb 18, 2026	53.31	55.40	53.00	53.08	53.08	-0.43%	48,250
Feb 17, 2026	52.64	55.00	52.15	53.31	53.31	1.27%	47,146
Feb 16, 2026	52.78	53.29	52.50	52.64	52.64	-0.27%	19,991
Feb 15, 2026	52.24	54.25	52.50	52.78	52.78	1.03%	13,043
Feb 12, 2026	52.60	54.52	52.00	52.24	52.24	-0.68%	68,867
Feb 11, 2026	53.12	53.89	52.50	52.60	52.60	-0.98%	12,629
Feb 10, 2026	53.91	54.34	53.00	53.12	53.12	-1.47%	24,580
Feb 9, 2026	53.74	54.40	52.71	53.91	53.91	0.32%	33,632
Feb 8, 2026	52.69	55.78	52.71	53.74	53.74	1.99%	72,615
Feb 5, 2026	54.30	54.89	52.50	52.69	52.69	-2.97%	54,486
Feb 4, 2026	51.70	59.00	51.70	54.30	54.30	5.03%	411,274
Feb 3, 2026	51.10	52.89	51.00	51.70	51.70	1.17%	33,762
Feb 2, 2026	52.38	52.89	50.62	51.10	51.10	-2.44%	12,353
Feb 1, 2026	50.36	53.50	50.38	52.38	52.38	4.01%	56,055
Jan 28, 2026	50.40	53.00	48.90	50.36	50.36	-0.08%	71,344
Jan 27, 2026	52.10	52.77	48.20	50.40	50.40	-3.26%	19,396
Jan 26, 2026	52.68	52.90	51.90	52.10	52.10	-1.10%	8,759
Jan 25, 2026	52.29	53.60	52.01	52.68	52.68	0.75%	11,740
Jan 22, 2026	52.32	53.40	52.00	52.29	52.29	-0.06%	11,881
Jan 21, 2026	52.40	54.96	52.03	52.32	52.32	-0.15%	36,958
Jan 20, 2026	51.93	52.90	52.00	52.40	52.40	0.91%	9,409
Jan 19, 2026	51.57	52.50	51.70	51.93	51.93	0.70%	9,742
Jan 18, 2026	51.80	52.90	51.00	51.57	51.57	-0.44%	10,602
Jan 15, 2026	51.88	54.00	51.30	51.80	51.80	-0.15%	21,637
Jan 14, 2026	53.79	54.37	51.39	51.88	51.88	-3.55%	24,468
Jan 13, 2026	55.10	56.27	53.00	53.79	53.79	-2.38%	30,967
Jan 12, 2026	56.18	57.00	54.00	55.10	55.10	-1.92%	37,054
Jan 11, 2026	56.28	57.95	55.56	56.18	56.18	-0.18%	72,038
Jan 8, 2026	54.56	59.30	54.60	56.28	56.28	3.15%	194,241
Jan 6, 2026	54.12	56.00	54.00	54.56	54.56	0.81%	15,744
Jan 5, 2026	55.93	56.60	54.00	54.12	54.12	-3.24%	24,600
Jan 4, 2026	55.11	57.75	55.25	55.93	55.93	1.49%	14,476
Dec 31, 2025	56.69	57.38	55.02	55.11	55.11	-2.79%	31,312
Dec 30, 2025	56.56	57.64	56.40	56.69	56.69	0.23%	27,203