Alexandria New Medical Center (EGX:AMES)
Egypt · Delayed Price · Currency is EGP 52.89
+0.58 (1.11%)
At close: Oct 22, 2025
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 52.31 | 54.00 | 52.51 | 52.89 | 52.89 | 1.11% | 157,513 |
| Oct 21, 2025 | 51.42 | 53.53 | 51.30 | 52.31 | 52.31 | 1.73% | 273,915 |
| Oct 20, 2025 | 49.44 | 55.00 | 49.66 | 51.42 | 51.42 | 4.00% | 864,395 |
| Oct 19, 2025 | 49.41 | 50.99 | 49.36 | 49.44 | 49.44 | 0.06% | 109,890 |
| Oct 16, 2025 | 48.60 | 51.80 | 48.65 | 49.41 | 49.41 | 1.67% | 273,644 |
| Oct 15, 2025 | 49.22 | 50.00 | 48.15 | 48.60 | 48.60 | -1.26% | 97,587 |
| Oct 14, 2025 | 47.68 | 51.90 | 47.60 | 49.22 | 49.22 | 3.23% | 419,055 |
| Oct 13, 2025 | 47.62 | 48.99 | 47.60 | 47.68 | 47.68 | 0.13% | 84,874 |
| Oct 12, 2025 | 47.56 | 49.99 | 47.00 | 47.62 | 47.62 | 0.13% | 290,775 |
| Oct 8, 2025 | 49.80 | 50.80 | 47.47 | 47.56 | 47.56 | -4.50% | 394,547 |
| Oct 7, 2025 | 45.27 | 52.48 | 45.06 | 49.80 | 49.80 | 10.01% | 1,132,087 |
| Oct 6, 2025 | 45.90 | 46.78 | 45.00 | 45.27 | 45.27 | -1.37% | 44,924 |
| Oct 5, 2025 | 44.94 | 47.30 | 45.00 | 45.90 | 45.90 | 2.14% | 168,346 |
| Oct 2, 2025 | 44.77 | 46.50 | 44.50 | 44.94 | 44.94 | 0.38% | 93,798 |
| Oct 1, 2025 | 45.41 | 46.00 | 44.52 | 44.77 | 44.77 | -1.41% | 72,403 |
| Sep 30, 2025 | 46.00 | 46.56 | 45.07 | 45.41 | 45.41 | -1.28% | 95,468 |
| Sep 29, 2025 | 46.06 | 47.43 | 45.51 | 46.00 | 46.00 | -0.13% | 137,567 |
| Sep 28, 2025 | 46.10 | 47.00 | 45.80 | 46.06 | 46.06 | -0.09% | 94,685 |
| Sep 25, 2025 | 46.75 | 47.90 | 46.02 | 46.10 | 46.10 | -1.39% | 218,417 |
| Sep 24, 2025 | 46.06 | 48.49 | 46.12 | 46.75 | 46.75 | 1.50% | 266,015 |
| Sep 23, 2025 | 47.40 | 48.30 | 46.00 | 46.06 | 46.06 | -2.83% | 217,543 |
| Sep 22, 2025 | 46.13 | 49.87 | 46.22 | 47.40 | 47.40 | 2.75% | 574,150 |
| Sep 21, 2025 | 46.96 | 48.69 | 46.08 | 46.13 | 46.13 | -1.77% | 301,477 |
| Sep 18, 2025 | 50.13 | 52.40 | 46.62 | 46.96 | 46.96 | -6.32% | 1,192,027 |
| Sep 17, 2025 | 41.78 | 50.13 | 41.10 | 50.13 | 50.13 | 19.99% | 1,599,264 |
| Sep 16, 2025 | 43.68 | 43.98 | 40.50 | 41.78 | 41.78 | -4.35% | 350,723 |
| Sep 15, 2025 | 40.73 | 45.95 | 40.81 | 43.68 | 43.68 | 7.24% | 545,825 |
| Sep 14, 2025 | 40.63 | 42.00 | 40.15 | 40.73 | 40.73 | 0.25% | 83,052 |
| Sep 11, 2025 | 41.02 | 42.49 | 40.32 | 40.63 | 40.63 | -0.95% | 170,433 |
| Sep 10, 2025 | 40.24 | 43.89 | 40.12 | 41.02 | 41.02 | 1.94% | 323,735 |
| Sep 9, 2025 | 40.19 | 42.49 | 39.95 | 40.24 | 40.24 | 0.12% | 158,806 |
| Sep 8, 2025 | 42.51 | 43.50 | 39.27 | 40.19 | 40.19 | -5.46% | 290,129 |
| Sep 7, 2025 | 38.02 | 45.30 | 38.51 | 42.51 | 42.51 | 11.81% | 1,225,169 |
| 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 |