Alexandria New Medical Center (EGX:AMES)
Egypt · Delayed Price · Currency is EGP 38.02
-0.08 (-0.21%)
At close: Sep 3, 2025
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 38.10 | 39.50 | 37.32 | 38.02 | 38.02 | -0.21% | 414,375 |
| Sep 2, 2025 | 35.05 | 41.00 | 34.63 | 38.10 | 38.10 | 8.70% | 973,089 |
| Sep 1, 2025 | 32.99 | 35.98 | 32.91 | 35.05 | 35.05 | 6.24% | 351,467 |
| Aug 31, 2025 | 34.02 | 34.60 | 32.71 | 32.99 | 32.99 | -3.03% | 135,474 |
| Aug 28, 2025 | 35.24 | 36.30 | 33.02 | 34.02 | 34.02 | -3.46% | 221,094 |
| Aug 27, 2025 | 34.42 | 35.90 | 33.80 | 35.24 | 35.24 | 2.38% | 154,365 |
| Aug 26, 2025 | 35.04 | 35.80 | 34.00 | 34.42 | 34.42 | -1.77% | 80,333 |
| Aug 25, 2025 | 34.99 | 36.10 | 34.59 | 35.04 | 35.04 | 0.14% | 188,186 |
| Aug 24, 2025 | 35.31 | 37.68 | 34.81 | 34.99 | 34.99 | -0.91% | 350,097 |
| Aug 21, 2025 | 34.03 | 36.89 | 34.12 | 35.31 | 35.31 | 3.76% | 340,663 |
| Aug 20, 2025 | 34.48 | 35.50 | 33.85 | 34.03 | 34.03 | -1.31% | 175,780 |
| Aug 19, 2025 | 33.86 | 36.20 | 33.70 | 34.48 | 34.48 | 1.83% | 413,248 |
| Aug 18, 2025 | 34.22 | 35.40 | 33.80 | 33.86 | 33.86 | -1.05% | 254,762 |
| Aug 17, 2025 | 35.62 | 37.90 | 33.80 | 34.22 | 34.22 | -3.93% | 925,110 |
| Aug 14, 2025 | 29.69 | 35.62 | 29.33 | 35.62 | 35.62 | 19.97% | 965,330 |
| Aug 13, 2025 | 29.96 | 30.30 | 29.41 | 29.69 | 29.69 | -0.90% | 84,658 |
| Aug 12, 2025 | 29.79 | 30.40 | 29.27 | 29.96 | 29.96 | 0.57% | 111,116 |
| Aug 11, 2025 | 28.95 | 31.49 | 29.01 | 29.79 | 29.79 | 2.90% | 264,891 |
| Aug 10, 2025 | 29.25 | 29.88 | 28.71 | 28.95 | 28.95 | -1.03% | 87,750 |
| Aug 7, 2025 | 29.54 | 30.21 | 29.03 | 29.25 | 29.25 | -0.98% | 82,617 |
| Aug 6, 2025 | 30.80 | 31.70 | 29.35 | 29.54 | 29.54 | -4.09% | 217,427 |
| Aug 5, 2025 | 30.99 | 32.50 | 30.50 | 30.80 | 30.80 | -0.61% | 449,286 |
| Aug 4, 2025 | 28.99 | 32.90 | 29.20 | 30.99 | 30.99 | 6.90% | 505,198 |
| Aug 3, 2025 | 28.15 | 30.60 | 28.20 | 28.99 | 28.99 | 2.98% | 289,722 |
| Jul 31, 2025 | 27.77 | 29.89 | 27.77 | 28.15 | 28.15 | 1.37% | 232,266 |
| Jul 30, 2025 | 30.02 | 30.67 | 27.60 | 27.77 | 27.77 | -7.50% | 254,537 |
| Jul 29, 2025 | 28.39 | 32.49 | 27.34 | 30.02 | 30.02 | 5.74% | 913,086 |
| Jul 28, 2025 | 30.03 | 30.80 | 28.34 | 28.39 | 28.39 | -5.46% | 299,347 |
| Jul 27, 2025 | 31.47 | 33.00 | 29.75 | 30.03 | 30.03 | -4.58% | 684,986 |
| Jul 23, 2025 | 26.23 | 31.47 | 26.36 | 31.47 | 31.47 | 19.98% | 1,102,837 |
| Jul 22, 2025 | 25.09 | 27.20 | 24.83 | 26.23 | 26.23 | 4.54% | 479,431 |
| Jul 21, 2025 | 25.33 | 26.68 | 24.99 | 25.09 | 25.09 | -0.95% | 156,423 |
| Jul 20, 2025 | 24.37 | 25.70 | 24.15 | 25.33 | 25.33 | 3.94% | 107,011 |
| Jul 17, 2025 | 24.44 | 24.63 | 24.04 | 24.37 | 24.37 | -0.29% | 20,249 |
| Jul 16, 2025 | 24.08 | 25.90 | 23.90 | 24.44 | 24.44 | 1.50% | 98,536 |
| Jul 15, 2025 | 24.14 | 24.49 | 24.00 | 24.08 | 24.08 | -0.25% | 21,355 |
| Jul 14, 2025 | 24.24 | 24.70 | 24.00 | 24.14 | 24.14 | -0.41% | 32,962 |
| Jul 13, 2025 | 25.01 | 25.70 | 24.12 | 24.24 | 24.24 | -3.08% | 58,713 |
| Jul 10, 2025 | 25.02 | 25.57 | 24.82 | 25.01 | 25.01 | -0.04% | 72,294 |
| Jul 9, 2025 | 25.55 | 26.50 | 25.00 | 25.02 | 25.02 | -2.07% | 207,826 |
| Jul 7, 2025 | 25.24 | 27.99 | 24.75 | 25.55 | 25.55 | 1.23% | 400,179 |
| Jul 6, 2025 | 24.01 | 25.50 | 23.90 | 25.24 | 25.24 | 5.12% | 93,507 |
| Jul 2, 2025 | 23.86 | 24.80 | 23.65 | 24.01 | 24.01 | 0.63% | 75,245 |
| Jul 1, 2025 | 24.70 | 25.40 | 22.06 | 23.86 | 23.86 | -3.40% | 113,344 |
| Jun 30, 2025 | 25.77 | 26.10 | 24.55 | 24.70 | 24.70 | -4.15% | 114,718 |
| Jun 29, 2025 | 25.84 | 27.00 | 25.56 | 25.77 | 25.77 | -0.27% | 194,720 |
| Jun 25, 2025 | 26.46 | 26.80 | 25.50 | 25.84 | 25.84 | -2.34% | 120,547 |
| Jun 24, 2025 | 25.58 | 26.95 | 25.11 | 26.46 | 26.46 | 3.44% | 162,070 |
| Jun 23, 2025 | 26.57 | 27.67 | 24.83 | 25.58 | 25.58 | -3.73% | 375,095 |
| Jun 22, 2025 | 23.81 | 28.25 | 23.00 | 26.57 | 26.57 | 11.59% | 609,610 |