Alexandria New Medical Center (EGX:AMES)
Egypt · Delayed Price · Currency is EGP 33.41
-1.64 (-4.68%)
At close: Oct 22, 2026
EGX:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 35.05 | 35.44 | 33.03 | 33.41 | 33.41 | -4.68% | 763,281 |
| Oct 21, 2026 | 35.52 | 36.50 | 35.05 | 35.05 | 35.05 | -1.32% | 825,816 |
| Oct 20, 2026 | 36.06 | 36.74 | 35.30 | 35.52 | 35.52 | -1.50% | 648,864 |
| Oct 19, 2026 | 35.28 | 36.84 | 32.80 | 36.06 | 36.06 | 2.21% | 1,400,958 |
| Oct 18, 2026 | 39.05 | 38.75 | 35.10 | 35.28 | 35.28 | -9.65% | 1,215,718 |
| Oct 15, 2026 | 39.80 | 40.55 | 38.95 | 39.05 | 39.05 | -1.88% | 873,147 |
| Oct 14, 2026 | 39.36 | 40.49 | 38.80 | 39.80 | 39.80 | 1.12% | 1,069,561 |
| Oct 13, 2026 | 42.30 | 42.98 | 38.02 | 39.36 | 39.36 | -6.95% | 1,771,556 |
| Oct 12, 2026 | 43.83 | 43.70 | 41.00 | 42.30 | 42.30 | -3.49% | 1,319,872 |
| Oct 11, 2026 | 46.35 | 46.84 | 43.70 | 43.83 | 43.83 | -5.44% | 1,138,615 |
| Oct 7, 2026 | 47.44 | 47.44 | 45.60 | 46.35 | 46.35 | -2.30% | 1,110,041 |
| Oct 6, 2026 | 48.21 | 49.15 | 47.10 | 47.44 | 47.44 | -1.60% | 895,129 |
| Oct 5, 2026 | 50.35 | 50.87 | 48.00 | 48.21 | 48.21 | -4.25% | 1,579,904 |
| Oct 4, 2026 | 46.60 | 51.69 | 46.00 | 50.35 | 50.35 | 8.05% | 3,938,850 |
| Oct 1, 2026 | 45.48 | 47.40 | 45.60 | 46.60 | 46.60 | 2.46% | 2,271,643 |
| Sep 30, 2026 | 43.00 | 45.99 | 42.30 | 45.48 | 45.48 | 5.77% | 2,130,078 |
| Sep 29, 2026 | 42.45 | 44.88 | 42.66 | 43.00 | 43.00 | 1.30% | 1,388,929 |
| Sep 28, 2026 | 45.03 | 45.30 | 40.15 | 42.45 | 42.45 | -5.73% | 1,293,633 |
| Sep 27, 2026 | 49.00 | 49.98 | 45.01 | 45.03 | 45.03 | -8.10% | 1,217,270 |
| Sep 24, 2026 | 49.81 | 50.12 | 47.55 | 49.00 | 49.00 | -1.63% | 916,044 |
| Sep 23, 2026 | 51.00 | 51.97 | 49.81 | 49.81 | 49.81 | -2.33% | 1,100,840 |
| Sep 22, 2026 | 53.02 | 53.38 | 50.68 | 51.00 | 51.00 | -3.81% | 1,544,746 |
| Sep 21, 2026 | 49.80 | 54.48 | 48.45 | 53.02 | 53.02 | 6.47% | 5,398,079 |
| Sep 20, 2026 | 52.25 | 53.53 | 49.65 | 49.80 | 49.80 | -4.69% | 1,844,195 |
| Sep 17, 2026 | 54.26 | 53.86 | 52.01 | 52.25 | 52.25 | -3.70% | 1,369,899 |
| Sep 16, 2026 | 51.61 | 59.60 | 53.00 | 54.26 | 54.26 | 5.13% | 4,918,168 |
| Sep 15, 2026 | 54.29 | 54.36 | 51.22 | 51.61 | 51.61 | -4.94% | 3,425,350 |
| Sep 14, 2026 | 57.82 | 59.75 | 53.40 | 54.29 | 54.29 | -6.11% | 4,240,361 |
| Sep 13, 2026 | 60.31 | 60.97 | 57.01 | 57.82 | 57.82 | -4.13% | 4,354,827 |
| Sep 10, 2026 | 63.31 | 64.40 | 58.52 | 60.31 | 60.31 | -4.74% | 6,114,854 |
| Sep 9, 2026 | 66.00 | 66.49 | 61.00 | 63.31 | 63.31 | -4.08% | 5,963,162 |
| Sep 8, 2026 | 70.89 | 82.90 | 64.40 | 66.00 | 66.00 | -6.90% | 21,631,960 |
| Sep 7, 2026 | 77.29 | 80.50 | 69.88 | 70.89 | 70.89 | -8.28% | 6,031,021 |
| Sep 6, 2026 | 87.00 | 87.00 | 76.22 | 77.29 | 77.29 | -11.16% | 4,004,905 |
| Sep 3, 2026 | 92.33 | 94.50 | 85.02 | 87.00 | 87.00 | -5.77% | 2,392,839 |
| Sep 2, 2026 | 104.59 | 104.49 | 86.50 | 92.33 | 92.33 | -11.72% | 3,635,307 |
| Sep 1, 2026 | 130.73 | 126.80 | 104.59 | 104.59 | 104.59 | -20.00% | 3,339,559 |
| Aug 31, 2026 | 139.00 | 140.00 | 128.00 | 130.73 | 130.73 | -5.95% | 243,183 |
| Aug 30, 2026 | 147.75 | 150.50 | 135.00 | 139.00 | 139.00 | -5.92% | 267,983 |
| Aug 26, 2026 | 147.22 | 153.00 | 145.21 | 147.75 | 147.75 | 0.36% | 179,945 |
| Aug 25, 2026 | 147.40 | 158.00 | 146.20 | 147.22 | 147.22 | -0.12% | 382,873 |
| Aug 24, 2026 | 152.40 | 159.00 | 145.70 | 147.40 | 147.40 | -3.28% | 303,294 |
| Aug 23, 2026 | 149.60 | 166.00 | 141.00 | 152.40 | 152.40 | 1.87% | 688,447 |
| Aug 20, 2026 | 154.03 | 173.78 | 146.40 | 149.60 | 149.60 | -2.88% | 1,163,370 |
| Aug 19, 2026 | 129.01 | 154.81 | 131.20 | 154.03 | 154.03 | 19.39% | 1,786,202 |
| Aug 18, 2026 | 120.37 | 141.40 | 121.00 | 129.01 | 129.01 | 7.18% | 1,523,049 |
| Aug 17, 2026 | 121.28 | 122.35 | 118.00 | 120.37 | 120.37 | -0.75% | 93,040 |
| Aug 16, 2026 | 120.78 | 122.84 | 120.20 | 121.28 | 121.28 | 0.41% | 63,093 |
| Aug 13, 2026 | 120.19 | 124.90 | 120.00 | 120.78 | 120.78 | 0.49% | 130,123 |
| Aug 12, 2026 | 121.51 | 123.49 | 120.00 | 120.19 | 120.19 | -1.09% | 154,013 |