EGX:AMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	56.83	57.94	56.40	56.56	56.56	-0.48%	28,692
Dec 28, 2025	56.29	58.00	56.00	56.83	56.83	0.96%	23,969
Dec 25, 2025	57.78	58.48	56.00	56.29	56.29	-2.58%	50,461
Dec 24, 2025	58.01	59.24	57.50	57.78	57.78	-0.40%	22,778
Dec 23, 2025	58.84	60.00	57.69	58.01	58.01	-1.41%	23,542
Dec 22, 2025	58.00	60.50	58.52	58.84	58.84	1.45%	66,348
Dec 21, 2025	57.65	59.00	57.11	58.00	58.00	0.61%	35,612
Dec 18, 2025	57.78	60.25	57.21	57.65	57.65	-0.22%	76,812
Dec 17, 2025	56.27	61.01	56.27	57.78	57.78	2.68%	265,979
Dec 16, 2025	55.55	56.55	54.30	56.27	56.27	1.30%	19,253
Dec 15, 2025	56.01	57.00	54.73	55.55	55.55	-0.82%	15,147
Dec 14, 2025	53.26	58.98	53.50	56.01	56.01	5.16%	94,165
Dec 11, 2025	54.13	54.88	52.20	53.26	53.26	-1.61%	14,924
Dec 10, 2025	54.01	55.40	53.55	54.13	54.13	0.22%	85,101
Dec 9, 2025	48.24	56.00	48.10	54.01	54.01	11.96%	234,716
Dec 8, 2025	48.70	48.89	48.01	48.24	48.24	-0.94%	15,590
Dec 7, 2025	48.55	49.87	48.50	48.70	48.70	0.31%	9,736
Dec 4, 2025	49.27	50.00	48.50	48.55	48.55	-1.46%	13,834
Dec 3, 2025	49.78	50.28	48.51	49.27	49.27	-1.02%	17,355
Dec 2, 2025	49.76	50.55	48.35	49.78	49.78	0.04%	20,689
Dec 1, 2025	49.89	50.59	49.66	49.76	49.76	-0.26%	17,296
Nov 30, 2025	49.66	51.00	49.50	49.89	49.89	0.46%	7,137
Nov 27, 2025	48.42	51.90	47.15	49.66	49.66	2.56%	56,630
Nov 26, 2025	48.92	50.40	47.10	48.42	48.42	-1.02%	22,850
Nov 25, 2025	51.12	51.79	48.05	48.92	48.92	-4.30%	23,083
Nov 24, 2025	51.06	51.83	50.11	51.12	51.12	0.12%	23,028
Nov 23, 2025	54.72	55.00	46.71	51.06	51.06	-6.69%	92,009
Nov 20, 2025	55.26	56.48	54.12	54.72	54.72	-0.98%	33,641
Nov 19, 2025	54.86	56.98	54.00	55.26	55.26	0.73%	24,821