EGX:AMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	56.33	57.40	54.22	54.86	54.86	-2.61%	37,314
Nov 17, 2025	57.50	58.40	56.08	56.33	56.33	-2.03%	28,758
Nov 16, 2025	56.20	59.00	56.20	57.50	57.50	2.31%	77,764
Nov 13, 2025	56.00	57.99	56.10	56.20	56.20	0.36%	72,137
Nov 12, 2025	56.43	57.88	55.19	56.00	56.00	-0.76%	47,442
Nov 11, 2025	56.42	58.99	56.15	56.43	56.43	0.02%	82,702
Nov 10, 2025	58.76	59.60	56.00	56.42	56.42	-3.98%	97,175
Nov 9, 2025	58.91	60.23	58.65	58.76	58.76	-0.25%	58,064
Nov 6, 2025	59.30	60.60	58.62	58.91	58.91	-0.66%	72,911
Nov 5, 2025	58.99	62.78	58.51	59.30	59.30	0.53%	272,219
Nov 4, 2025	58.83	60.35	58.90	58.99	58.99	0.27%	54,878
Nov 3, 2025	58.52	60.50	58.76	58.83	58.83	0.53%	102,967
Nov 2, 2025	58.57	59.98	58.21	58.52	58.52	-0.09%	48,237
Oct 30, 2025	59.33	60.89	58.50	58.57	58.57	-1.28%	116,331
Oct 29, 2025	59.46	60.40	58.25	59.33	59.33	-0.22%	88,108
Oct 28, 2025	59.00	61.88	58.51	59.46	59.46	0.78%	254,496
Oct 27, 2025	56.50	59.50	56.02	59.00	59.00	4.42%	197,718
Oct 26, 2025	54.33	57.97	55.01	56.50	56.50	3.99%	288,778
Oct 23, 2025	52.89	56.00	53.00	54.33	54.33	2.72%	236,974
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