Alexandria New Medical Center (EGX:AMES)
Egypt · Delayed Price · Currency is EGP 29.54
-1.26 (-4.09%)
At close: Aug 6, 2025
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 25.76 | 30.00 | 23.77 | 23.81 | 23.81 | -7.57% | 936,333 |
| Jun 18, 2025 | 21.47 | 25.76 | 20.55 | 25.76 | 25.76 | 19.98% | 797,779 |
| Jun 17, 2025 | 21.43 | 22.93 | 21.00 | 21.47 | 21.47 | 0.19% | 134,919 |
| Jun 16, 2025 | 20.11 | 22.30 | 20.11 | 21.43 | 21.43 | 6.56% | 139,559 |
| Jun 15, 2025 | 20.90 | 20.69 | 19.30 | 20.11 | 20.11 | -3.78% | 23,560 |
| Jun 12, 2025 | 21.52 | 21.80 | 20.60 | 20.90 | 20.90 | -2.88% | 45,191 |
| Jun 11, 2025 | 21.57 | 22.94 | 21.00 | 21.52 | 21.52 | -0.23% | 109,951 |
| Jun 10, 2025 | 21.53 | 21.95 | 20.76 | 21.57 | 21.57 | 0.19% | 51,660 |
| Jun 4, 2025 | 21.37 | 22.35 | 20.50 | 21.53 | 21.53 | 0.75% | 149,441 |
| Jun 3, 2025 | 20.61 | 21.71 | 19.82 | 21.37 | 21.37 | 3.69% | 78,081 |
| Jun 2, 2025 | 20.61 | 20.40 | 19.80 | 20.61 | 20.61 | - | 12,968 |
| Jun 1, 2025 | 20.61 | 20.50 | 19.95 | 20.61 | 20.61 | - | 3,135 |
| May 29, 2025 | 20.61 | 20.69 | 19.90 | 20.61 | 20.61 | - | 6,889 |
| May 28, 2025 | 20.61 | 20.74 | 20.15 | 20.61 | 20.61 | - | 10,436 |
| May 27, 2025 | 20.61 | 20.85 | 20.35 | 20.61 | 20.61 | - | 6,447 |
| May 26, 2025 | 20.61 | 20.98 | 20.16 | 20.61 | 20.61 | - | 8,950 |
| May 25, 2025 | 20.61 | 21.06 | 20.61 | 20.61 | 20.61 | - | 9,275 |
| May 22, 2025 | 20.96 | 21.09 | 20.55 | 20.61 | 20.61 | -1.67% | 14,570 |
| May 21, 2025 | 20.96 | 21.20 | 20.55 | 20.96 | 20.96 | - | 11,592 |
| May 20, 2025 | 20.96 | 21.80 | 20.71 | 20.96 | 20.96 | - | 9,499 |